J P Morgan Chase & Co Historical Stock Prices

JPM 
$61.45
*  
2.65
4.13%
Get JPM Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading JPM now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 31-MAY-2015 TO 31-AUG-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  62.73  62.85  60.99  61.45 23,512,041
08/31/2015 63.61 64.35 63.47 64.1 14,205,710
08/28/2015 64.29 64.46 63.6 64.13 16,617,720
08/27/2015 63.98 64.73 63.135 64.48 28,966,280
08/26/2015 61.8 62.98 60.545 62.91 33,540,150
08/25/2015 63.1 63.3203 59.73 59.91 31,649,440
08/24/2015 59.29 62.92 50.07 60.25 36,324,730
08/21/2015 65.09 65.44 63.57 63.6 28,167,180
08/20/2015 66.81 67.04 65.94 65.94 20,925,890
08/19/2015 67.93 68.31 67.365 67.6 15,193,100
08/18/2015 67.98 68.36 67.8399 68.21 10,611,520
08/17/2015 67.62 68.24 67.4 68.07 10,312,050
08/14/2015 67.42 67.91 67.4 67.89 11,229,550
08/13/2015 67.25 67.8 66.97 67.55 11,883,620
08/12/2015 67.41 67.55 66.07 67.24 21,087,230
08/11/2015 68.23 68.4 67.85 68.23 14,766,400
08/10/2015 68.22 69.005 68.22 68.89 12,565,200
08/07/2015 68.33 68.74 67.55 68.05 11,452,960
08/06/2015 68.75 68.94 68 68.25 10,769,780
08/05/2015 69.05 69.42 68.56 68.73 11,287,250
08/04/2015 68.47 68.95 68.31 68.46 10,948,580
08/03/2015 68.59 68.84 68 68.53 9,932,926
07/31/2015 69.01 69.04 68.4001 68.53 11,890,820
07/30/2015 68.93 69.45 68.5399 69.04 10,189,330
07/29/2015 68.32 69.1 68.16 68.94 13,040,970
07/28/2015 68.55 68.6 67.77 68.05 14,931,060
07/27/2015 68.15 68.22 67.57 68.01 16,783,890
07/24/2015 69.44 69.56 68.68 68.91 12,405,470
07/23/2015 70.19 70.61 69.46 69.64 14,320,240
07/22/2015 69.28 70.2901 69.2 70.08 15,447,100
07/21/2015 69.16 69.54 68.87 69.1 11,643,190
07/20/2015 69.5 69.766 69.18 69.26 11,512,640
07/17/2015 69.35 69.49 68.92 69.21 14,002,100
07/16/2015 69.63 69.95 69.41 69.56 18,027,620
07/15/2015 69.23 69.43 68.85 69.19 16,888,580
07/14/2015 67.98 69.1 67.76 69.04 20,169,500
07/13/2015 67.89 68.14 67.68 68.09 16,153,420
07/10/2015 67.22 67.4 66.825 67.05 12,352,230
07/09/2015 66.49 66.7034 65.99 66.11 14,977,960
07/08/2015 66 66.16 65.205 65.43 17,705,620
07/07/2015 67.09 67.22 65.3 66.8 22,418,220
07/06/2015 66.88 67.46 66.54 67.33 13,484,420
07/02/2015 67.95 68.13 67.185 67.52 12,819,780
07/01/2015 68.12 68.39 67.78 68.07 13,963,790
06/30/2015 67.89 68.11 67.16 67.76 20,653,800
06/29/2015 67.68 68.26 67.16 67.2 19,866,610
06/26/2015 68.94 69.29 68.765 68.95 14,477,270
06/25/2015 69.32 69.475 68.635 68.65 13,308,300
06/24/2015 69.51 69.77 68.91 69.02 16,991,210
06/23/2015 69.35 69.82 69.19 69.75 15,727,560
06/22/2015 68.87 69.29 68.75 68.96 13,929,370
06/19/2015 68.46 68.67 67.92 68.08 21,546,010
06/18/2015 68.35 68.82 67.9 68.78 16,759,230
06/17/2015 68.41 68.68 68.035 68.14 14,521,190
06/16/2015 67.77 68.52 67.6201 68.37 11,686,920
06/15/2015 67.58 68.21 67.3 67.99 14,078,390
06/12/2015 68.31 68.54 67.87 68.25 11,783,700
06/11/2015 68.36 68.68 68.15 68.52 13,737,560
06/10/2015 67.59 68.495 67.47 68.26 17,448,460
06/09/2015 66.95 67.27 66.47 67.18 13,198,780
06/08/2015 67.46 67.55 66.81 66.89 14,557,460
06/05/2015 67.37 67.84 67.01 67.42 20,782,890
06/04/2015 66.31 67.05 66.01 66.33 13,860,270
06/03/2015 66.43 67.13 66.27 66.7 12,920,190
06/02/2015 65.83 66.39 65.58 66.02 12,776,160
06/01/2015 65.99 66.66 65.97 66.08 11,898,460
*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?