JPMORGAN CHASE & CO.

(NYSE: JPM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
61.11 Down -0.21 -0.34%
Find prices for:
JPMORGAN CHASE & CO. Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/12/2014 60.41 59.75 59.8 60.03 14,373,722
09/05/2014 59.91 59.22 59.62 59.91 9,600,894
08/29/2014 59.65 59.23 59.34 59.45 8,903,530
08/22/2014 59.08 58.33 58.44 58.49 10,228,569
08/15/2014 57.5 56.39 57.24 56.75 12,727,664
08/08/2014 56.36 55.64 55.89 56.34 12,213,225
08/01/2014 57.49 55.97 57.39 56.48 23,916,665
07/25/2014 59.27 58.84 58.92 59.01 10,500,572
07/18/2014 58.48 57.9 58.33 58.23 12,803,917
07/11/2014 55.91 55.19 55.29 55.8 10,236,860
07/03/2014 57.65 57 57.23 57.05 12,599,842
06/27/2014 57.7 57.24 57.33 57.53 10,178,566
06/20/2014 57.77 57.35 57.69 57.55 17,126,425
06/13/2014 57.67 56.88 57.03 57.04 12,044,435
06/06/2014 57.13 56.65 56.76 56.97 15,399,844
05/30/2014 55.88 55.31 55.58 55.57 11,993,560
05/23/2014 54.59 54.16 54.55 54.53 10,878,697
05/16/2014 53.51 52.97 53.42 53.31 19,993,160
05/09/2014 54.31 53.68 54.22 54.01 12,366,481
05/02/2014 56.37 55.44 55.83 55.58 15,153,795
04/25/2014 56.35 55.64 56.31 55.7 15,939,621
04/17/2014 55.57 55.01 55.34 55.22 17,955,801
04/11/2014 56.05 54.55 55.18 55.3 47,248,387
04/04/2014 61.06 59.8 61.02 59.81 16,966,909
03/28/2014 60.59 59.68 60.21 60.04 14,708,741
03/21/2014 61.2 60 60.96 60.17 35,151,970
03/14/2014 57.53 56.62 57.11 56.8 18,635,842
03/07/2014 59.8 59.07 59.35 59.4 18,615,141
02/28/2014 57.45 56.39 56.57 56.82 18,599,829
02/21/2014 57.84 57.37 57.59 57.61 16,790,791
02/14/2014 58.23 57.75 57.89 58.15 13,186,804
02/07/2014 56.93 56.26 56.65 56.62 25,065,229
01/31/2014 56.11 55.18 55.5 55.36 18,201,808
01/31/2014 0.38 Ex-dividend
01/24/2014 56.36 55.09 56 55.09 27,111,279
01/17/2014 59.23 58.03 59.21 58.11 21,064,942
01/10/2014 58.76 58.18 58.67 58.49 12,704,391
01/03/2014 58.95 58.21 58.29 58.66 14,220,320
12/27/2013 58.35 58.06 58.17 58.14 8,944,562
12/20/2013 58 57.2 57.21 57.7 22,001,671
12/13/2013 56.56 56.04 56.37 56.17 11,465,731
12/06/2013 56.76 55.62 56.57 56.06 18,661,169
11/29/2013 57.85 57.2 57.58 57.22 7,128,768
11/22/2013 57.52 57.06 57.25 57.46 16,734,060
11/15/2013 54.96 54.19 54.27 54.87 20,530,108
11/08/2013 53.97 51.8 51.83 53.96 31,186,943
11/01/2013 52.71 51.3 51.45 52.51 25,796,825
10/25/2013 52.91 52.07 52.16 52.77 20,889,569
10/18/2013 54.58 53.8 54.26 54.3 24,805,953
10/11/2013 53.35 52.16 52.96 52.51 32,498,774
10/04/2013 52.68 52.01 52.07 52.67 17,407,162
09/27/2013 52.4 51.39 51.5 52.24 23,025,958
09/20/2013 53.47 52.8 52.95 52.8 30,795,890
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:12 AM ET