J P Morgan Chase & Co Historical Stock Prices

JPM 
$68.05
*  
0.04
0.06%
Get JPM Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading JPM now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    JPM After Hours
 
 
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 27-APR-2015 TO 27-JUL-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  68.59  68.60  67.77  68.05 14,901,091
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
05/29/2015 66.18 66.22 65.36 65.78 14,296,830
05/28/2015 66.36 66.4 65.74 66.2 11,797,340
05/27/2015 65.95 66.65 65.82 66.47 10,963,600
05/26/2015 66.2 66.29 65.31 65.73 15,562,540
05/22/2015 66.63 66.83 66.32 66.47 9,295,886
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
*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?