J P Morgan Chase & Co Historical Stock Prices

JPM 
$66.65
*  
0.17
0.26%
Get JPM Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading JPM now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    JPM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  66.14  66.68  66.01  66.65 12,926,896
05/21/2015 66.14 66.68 66.01 66.65 12,914,490
05/20/2015 66.95 67.03 66.4 66.48 12,437,930
05/19/2015 66.77 67.1899 66.57 67.01 14,282,990
05/18/2015 65.8 66.54 65.8 66.42 10,510,680
05/15/2015 66.13 66.16 65.435 65.88 11,143,030
05/14/2015 65.83 66.18 65.71 66.05 11,853,990
05/13/2015 65.42 65.63 65.06 65.52 11,874,240
05/12/2015 65.31 65.54 64.76 65.36 12,762,180
05/11/2015 65.26 65.64 65.075 65.45 13,799,680
05/08/2015 64.97 65.65 64.6 65.49 16,052,450
05/07/2015 63.67 64.595 63.25 64.5 15,036,840
05/06/2015 64.53 65.07 63.42 63.92 18,084,570
05/05/2015 64.51 65.32 64.29 64.4 17,692,170
05/04/2015 63.68 64.87 63.64 64.72 14,940,670
05/01/2015 63.7 63.87 63.33 63.61 11,640,490
04/30/2015 63.58 63.88 62.92 63.26 16,827,320
04/29/2015 62.56 63.89 62.46 63.6 17,559,670
04/28/2015 62.49 62.78 61.77 62.76 12,270,640
04/27/2015 62.7 63.15 62.31 62.34 11,129,270
04/24/2015 62.63 62.84 62.34 62.6 9,596,925
04/23/2015 62.79 63.21 62.6 62.8 12,832,690
04/22/2015 62.65 63.15 62.03 62.94 14,484,480
04/21/2015 63.33 63.6 62.13 62.31 14,972,030
04/20/2015 63.22 63.52 63.14 63.24 12,750,540
04/17/2015 63.25 63.4 62.49 62.84 20,202,900
04/16/2015 64.08 64.27 63.66 63.81 16,631,670
04/15/2015 63.08 64.48 63.01 64.21 28,720,530
04/14/2015 62.96 63.61 62.74 63.04 33,756,480
04/13/2015 61.64 62.27 61.5 62.07 15,445,130
04/10/2015 61.35 61.78 61.2 61.7 9,852,083
04/09/2015 61.27 61.575 60.83 61.47 11,717,830
04/08/2015 61.06 61.56 60.94 61.05 11,726,840
04/07/2015 61.15 61.5 60.85 60.85 11,498,710
04/06/2015 59.92 60.75 59.65 60.47 12,019,120
04/02/2015 60.07 60.7 60 60.52 12,696,280
04/01/2015 60.41 60.57 59.73 59.95 18,082,120
03/31/2015 60.72 60.94 60.42 60.58 17,326,820
03/30/2015 60.88 61.46 60.61 60.96 20,640,470
03/27/2015 59.49 59.78 59 59.55 11,754,390
03/26/2015 59.46 59.79 58.87 59.54 14,030,560
03/25/2015 60.53 60.64 59.59 59.61 14,948,890
03/24/2015 60.97 61.24 60.45 60.46 12,091,180
03/23/2015 61.75 62.08 61.12 61.14 15,109,340
03/20/2015 61.32 62.1 61.15 61.75 17,913,070
03/19/2015 61.57 61.65 60.76 61.2 11,503,010
03/18/2015 61.39 62.05 61.085 61.75 15,685,360
03/17/2015 61.34 61.66 60.92 61.61 11,711,550
03/16/2015 61.5 61.92 61.25 61.85 15,182,660
03/13/2015 61.4 61.86 60.4301 61 16,474,960
03/12/2015 60.65 61.45 60.65 61.37 18,158,930
03/11/2015 60.13 60.65 59.955 60.24 12,967,030
03/10/2015 60.76 61.01 59.96 59.96 16,310,860
03/09/2015 60.84 61.63 60.8 61.5 13,001,150
03/06/2015 62.16 62.87 60.8 60.89 22,718,970
03/05/2015 62.2 62.23 61.6 62 10,929,450
03/04/2015 61.64 62.17 61.3525 62.13 16,626,030
03/03/2015 61.65 61.99 61.5 61.97 13,707,160
03/02/2015 61.24 61.83 61.03 61.77 13,013,930
02/27/2015 61.13 61.92 61.13 61.28 15,222,560
02/26/2015 61.03 61.7 60.91 61.58 15,435,030
02/25/2015 60.76 61.27 60.75 61.14 18,295,540
02/24/2015 60.25 61.25 60.08 60.82 22,909,860
02/23/2015 59.5 59.53 58.8 59.35 16,802,220
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?