Historical Stock Prices

JPM 
$66.47
*  
0.18
0.27%
Get JPM Alerts
*Delayed - data as of May 22, 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: 1 Year, From 22-MAY-2014 TO 22-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.
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
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
02/20/2015 58.96 59.89 58.35 59.8 15,365,090
02/19/2015 59.15 59.48 58.8 59.23 11,248,470
02/18/2015 59.79 59.8324 59.12 59.37 13,399,400
02/17/2015 59.36 60.14 59.315 60.1 15,282,920
02/13/2015 59.46 60.22 59.34 59.67 16,476,960
02/12/2015 58.93 59.71 58.55 59.57 23,189,870
02/11/2015 58.06 58.655 57.84 58.37 13,055,750
02/10/2015 58.42 58.7082 58.05 58.46 16,367,230
02/09/2015 57.42 58.095 57.23 57.82 14,356,600
02/06/2015 57.75 58.73 57.54 57.89 25,156,520
02/05/2015 56.86 57.04 56.46 56.77 11,284,310
02/04/2015 56.32 57.07 56.28 56.38 14,925,860
02/03/2015 55.91 56.78 55.87 56.72 18,796,480
02/02/2015 54.53 55.65 54.27 55.47 20,300,020
01/30/2015 54.99 55.495 54.37 54.38 26,896,170
01/29/2015 55.27 55.89 54.68 55.67 20,363,380
01/28/2015 56.62 56.68 54.75 54.75 23,650,700
01/27/2015 56.05 56.61 55.755 56.2 15,218,900
01/26/2015 56.41 56.99 56.2 56.77 12,572,360
01/23/2015 57.72 57.87 56.66 56.68 15,456,310
01/22/2015 56.38 57.73 55.955 57.59 31,385,970
01/21/2015 55.45 56.42 55.19 55.89 21,761,380
01/20/2015 56.04 56.39 55.4232 55.71 23,359,410
01/16/2015 54.66 56 54.64 55.93 29,366,890
01/15/2015 55.73 56.61 54.5 54.99 42,392,700
01/14/2015 56.91 57 55.27 56.81 49,422,820
01/13/2015 59.26 59.7 58.37 58.84 21,638,210
01/12/2015 59.28 59.4 58.27 58.83 15,435,470
01/09/2015 60.72 60.79 59.29 59.34 15,387,500
01/08/2015 59.97 60.9 59.97 60.39 16,955,120
01/07/2015 59.89 59.89 58.665 59.07 23,833,890
01/06/2015 60.64 60.75 58.35 58.98 29,046,090
01/05/2015 62.06 62.28 60.23 60.55 20,052,990
01/02/2015 62.62 62.96 62.07 62.49 12,597,290
12/31/2014 63.3 63.49 62.58 62.58 18,528,920
12/30/2014 62.72 63.28 62.57 63.15 7,513,109
12/29/2014 62.42 63.34 62.25 62.96 10,592,010
12/26/2014 62.67 62.89 62.41 62.55 6,086,519
12/24/2014 62.74 62.87 62.27 62.48 7,419,342
12/23/2014 62.05 62.97 61.93 62.48 13,552,520
12/22/2014 62.16 62.33 61.61 61.94 17,063,860
12/19/2014 61.4 62.35 61.37 61.93 22,750,900
12/18/2014 60.64 61.48 60.44 61.48 18,130,220
12/17/2014 58.57 59.83 58.34 59.77 17,824,230
12/16/2014 58.42 59.86 58.11 58.43 20,670,650
12/15/2014 60.74 60.81 58.79 59.16 19,106,570
12/12/2014 60.53 61.22 59.96 60.04 17,391,300
12/11/2014 61.17 62.06 61.11 61.14 16,884,100
12/10/2014 62.16 62.24 60.37 60.68 29,616,590
12/09/2014 61.85 62.85 61.56 62.45 19,648,230
12/08/2014 62.6 63.16 62.26 62.67 15,528,520
12/05/2014 62.01 63.06 61.88 62.7 20,044,570
12/04/2014 61.1 61.57 60.84 61.38 11,517,270
12/03/2014 60.96 61.62 60.81 61.54 12,109,560
12/02/2014 60.01 61.19 60 61.08 12,524,070
12/01/2014 59.98 60.21 59.55 60 12,760,460
11/28/2014 60.4 60.56 60.03 60.16 6,759,646
11/26/2014 60.57 60.57 60.2 60.34 7,626,631
11/25/2014 61.16 61.16 59.95 60.3 14,790,610
11/24/2014 60.7 61.305 60.7 60.96 8,317,459
11/21/2014 61.07 61.07 60.3 60.45 12,319,950
11/20/2014 60.2 60.25 59.75 60.12 10,916,620
11/19/2014 60.45 60.79 60.15 60.6 9,194,064
11/18/2014 60.35 60.82 60.2 60.53 8,897,839
11/17/2014 60 60.53 59.89 60.38 9,006,031
11/14/2014 60.25 60.62 60.18 60.28 6,793,294
11/13/2014 60.5 60.63 59.99 60.23 12,224,230
11/12/2014 60.42 60.84 60.23 60.56 17,195,930
11/11/2014 61.71 61.89 61.29 61.37 12,514,110
11/10/2014 61.25 61.93 61.2 61.93 10,781,530
11/07/2014 61.07 61.55 60.86 61.47 12,378,620
11/06/2014 61.08 61.3101 60.63 61.23 10,412,780
11/05/2014 60.8 61.23 60.39 61.15 14,062,780
11/04/2014 60.24 60.37 59.42 60.25 15,288,170
11/03/2014 60.79 61.15 60.36 60.88 11,791,660
10/31/2014 60.12 60.54 59.87 60.48 18,347,620
10/30/2014 58.94 59.68 58.92 59.39 14,702,250
10/29/2014 59.62 59.78 58.76 59.29 16,702,510
10/28/2014 58.87 59.69 58.81 59.63 13,597,870
10/27/2014 58.45 58.79 58.25 58.64 11,087,020
10/24/2014 58 58.775 58 58.74 13,741,100
10/23/2014 58.12 58.6 57.935 58.06 12,631,530
10/22/2014 58.04 58.26 57.44 57.45 13,728,400
10/21/2014 57.23 58.01 57.08 57.93 14,006,810
10/20/2014 56.1 56.7472 56.07 56.63 10,807,550
10/17/2014 55.73 56.78 55.57 56.2 19,541,890
10/16/2014 54.75 55.98 54.28 55.08 31,932,060
10/15/2014 57.02 57.38 54.26 55.53 37,783,470
10/14/2014 56.69 58.52 56.06 57.99 29,073,960
10/13/2014 58.5 59.145 58.11 58.16 17,135,130
10/10/2014 59.03 59.82 58.51 58.52 16,689,370
10/09/2014 60.33 60.33 58.89 59.08 19,189,420
10/08/2014 59.36 60.43 59.18 60.4 15,833,880
10/07/2014 59.92 59.92 59.185 59.27 14,527,470
10/06/2014 60.78 60.8 60 60.18 11,576,480
10/03/2014 59.25 60.385 59.05 60.3 18,304,340
10/02/2014 59.15 59.49 58.61 58.84 24,550,630
10/01/2014 60.24 60.4 59.73 59.77 18,995,810
09/30/2014 60.4 60.74 60.13 60.24 14,369,400
09/29/2014 60.03 60.5 59.73 60.33 10,686,460
09/26/2014 60.33 60.88 60.32 60.56 11,938,120
09/25/2014 61.49 61.5 60.15 60.15 16,340,050
09/24/2014 61.18 61.64 61.02 61.63 13,690,750
09/23/2014 60.82 61.4 60.77 60.94 14,322,140
09/22/2014 60.94 61.45 60.8 60.91 13,202,860
09/19/2014 61.74 61.85 60.98 61.11 18,737,750
09/18/2014 60.54 61.4 60.54 61.32 16,385,800
09/17/2014 59.95 60.59 59.82 60.31 15,052,550
09/16/2014 59.71 60.2 59.62 59.99 10,947,880
09/15/2014 59.78 59.99 59.45 59.94 10,675,500
09/12/2014 59.8 60.41 59.75 60.03 14,359,090
09/11/2014 59.18 59.84 58.97 59.76 11,465,340
09/10/2014 59.15 59.56 58.92 59.22 9,153,793
09/09/2014 59.63 59.68 58.78 59.06 14,846,140
09/08/2014 59.84 60.22 59.74 59.89 8,089,997
09/05/2014 59.62 59.91 59.22 59.91 9,587,882
09/04/2014 59.63 60.14 59.43 59.71 9,786,007
09/03/2014 60.02 60.37 59.46 59.7 11,791,810
09/02/2014 59.46 59.71 59.15 59.67 8,671,086
08/29/2014 59.34 59.65 59.23 59.45 8,897,299
08/28/2014 59.25 59.37 58.81 59.16 9,085,398
08/27/2014 59.85 59.95 59.53 59.59 11,388,860
08/26/2014 59.57 59.95 59.385 59.74 10,227,190
08/25/2014 58.98 59.83 58.86 59.34 13,969,280
08/22/2014 58.44 59.08 58.33 58.49 10,184,300
08/21/2014 57.66 58.77 57.6 58.5 12,721,860
08/20/2014 57.42 57.85 57.39 57.64 8,100,891
08/19/2014 57.6 57.72 57.34 57.56 9,019,754
08/18/2014 56.86 57.43 56.76 57.23 8,855,618
08/15/2014 57.24 57.5 56.39 56.75 12,727,380
08/14/2014 56.77 57 56.7 56.98 8,275,390
08/13/2014 56.69 56.84 56.5065 56.72 7,012,613
08/12/2014 56.23 56.55 56.13 56.35 11,289,580
08/11/2014 56.54 56.58 56.17 56.32 8,721,117
08/08/2014 55.89 56.36 55.64 56.34 12,180,960
08/07/2014 56.63 56.69 55.68 55.91 11,731,710
08/06/2014 55.89 56.69 55.83 56.23 12,190,630
08/05/2014 56.43 56.6 55.6 56.06 16,846,700
08/04/2014 56.91 56.98 56.34 56.65 13,515,270
08/01/2014 57.39 57.49 55.97 56.48 23,891,910
07/31/2014 58.65 58.68 57.66 57.67 15,938,570
07/30/2014 59.02 59.28 58.61 58.91 11,815,660
07/29/2014 59.13 59.13 58.441 58.64 13,482,660
07/28/2014 58.94 59.26 58.67 59.19 12,368,940
07/25/2014 58.92 59.27 58.84 59.01 10,486,990
07/24/2014 59.07 59.35 58.99 59.17 9,843,523
07/23/2014 58.76 59.19 58.52 59 11,086,030
07/22/2014 58.42 58.8 58.37 58.67 10,368,520
07/21/2014 58.12 58.41 57.9 58.24 9,141,364
07/18/2014 58.33 58.48 57.9 58.23 12,803,120
07/17/2014 58.56 58.86 57.76 57.86 17,012,950
07/16/2014 58.51 58.98 58.31 58.71 20,507,240
07/15/2014 57.95 58.69 57.76 58.27 36,177,580
07/14/2014 56.53 56.84 56.2 56.29 13,887,690
07/11/2014 55.29 55.905 55.19 55.8 10,230,050
07/10/2014 55.06 55.81 54.96 55.56 12,433,570
07/09/2014 55.88 56.12 55.61 56.02 10,872,740
07/08/2014 56.35 56.47 55.63 55.76 18,343,360
07/07/2014 56.89 56.99 56.401 56.67 13,916,140
07/03/2014 57.23 57.65 57 57.05 12,599,840
07/02/2014 57.27 57.475 56.82 56.97 19,188,400
07/01/2014 57.15 57.99 57.08 57.57 14,439,280
06/30/2014 57.44 57.78 57.38 57.62 11,548,960
06/27/2014 57.33 57.7 57.24 57.53 10,178,490
06/26/2014 57.34 57.49 56.6 57.39 11,853,880
06/25/2014 57.22 57.74 56.87 57.53 14,835,530
06/24/2014 57.88 58.12 57.3 57.42 12,321,210
06/23/2014 57.54 58.22 57.24 58.19 16,007,690
06/20/2014 57.69 57.77 57.35 57.55 17,124,810
06/19/2014 57.69 57.69 57.21 57.3 11,609,180
06/18/2014 57.29 57.81 56.95 57.78 13,728,570
06/17/2014 56.79 57.59 56.68 57.42 11,186,680
06/16/2014 56.85 56.95 56.33 56.87 11,047,970
06/13/2014 57.03 57.67 56.88 57.04 12,040,640
06/12/2014 57.07 57.42 56.87 57.04 11,670,210
06/11/2014 57.48 57.79 56.975 57.27 14,220,700
06/10/2014 57.47 57.94 57.39 57.9 11,514,190
06/09/2014 56.91 57.665 56.9 57.42 11,999,740
06/06/2014 56.76 57.13 56.65 56.97 15,385,650
06/05/2014 55.91 56.66 55.49 56.63 16,803,050
06/04/2014 55.52 55.725 55.25 55.68 9,727,813
06/03/2014 55.09 55.66 55.09 55.6 9,131,069
06/02/2014 55.65 55.65 55.02 55.35 9,401,872
05/30/2014 55.58 55.88 55.31 55.57 11,993,530
05/29/2014 55.75 55.92 55.39 55.72 11,741,020
05/28/2014 55.09 55.6 55 55.45 11,374,340
05/27/2014 54.75 55.4256 54.69 55.14 14,483,410
05/23/2014 54.55 54.585 54.16 54.53 10,876,510
05/22/2014 54.17 54.6 54.02 54.55 11,800,090
*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?