The closing price for JPMorgan Chase (JPM) in May 2017 was $64.64, on May 31, 2017. It was down 6% for the month. The latest price is $306.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2017 | $65.88 | $65.95 | $64.23 | $64.64 | 28,327,900 |
May 30 2017 | $66.98 | $67.00 | $65.92 | $66.01 | 12,603,200 |
May 26 2017 | $66.97 | $67.32 | $66.89 | $67.16 | 8,113,500 |
May 25 2017 | $67.66 | $67.73 | $66.94 | $67.15 | 12,238,500 |
May 24 2017 | $67.57 | $67.64 | $67.07 | $67.44 | 9,833,800 |
May 23 2017 | $66.68 | $67.72 | $66.49 | $67.48 | 11,753,000 |
May 22 2017 | $67.02 | $67.11 | $66.26 | $66.64 | 11,636,000 |
May 19 2017 | $66.26 | $67.15 | $66.21 | $66.71 | 13,412,900 |
May 18 2017 | $66.15 | $66.72 | $65.59 | $66.06 | 23,350,100 |
May 17 2017 | $68.93 | $68.93 | $66.07 | $66.30 | 24,679,700 |
May 16 2017 | $68.74 | $69.31 | $68.72 | $68.93 | 9,795,000 |
May 15 2017 | $68.53 | $68.84 | $68.34 | $68.72 | 8,835,600 |
May 12 2017 | $68.20 | $68.49 | $67.93 | $68.39 | 8,738,800 |
May 11 2017 | $68.52 | $68.83 | $67.94 | $68.58 | 10,907,400 |
May 10 2017 | $68.08 | $68.83 | $68.04 | $68.79 | 8,334,900 |
May 09 2017 | $68.66 | $69.11 | $68.06 | $68.26 | 10,273,900 |
May 08 2017 | $68.48 | $68.70 | $68.18 | $68.53 | 8,162,200 |
May 05 2017 | $68.65 | $68.72 | $68.00 | $68.45 | 9,436,000 |
May 04 2017 | $69.00 | $69.03 | $68.11 | $68.53 | 11,540,100 |
May 03 2017 | $67.71 | $68.53 | $67.68 | $68.45 | 11,540,500 |
May 02 2017 | $68.22 | $68.36 | $67.68 | $68.06 | 14,414,200 |
May 01 2017 | $68.74 | $69.03 | $68.11 | $68.50 | 15,712,300 |
Daily pricing data for JPMorgan Chase dates back to 3/17/1980, and may be incomplete.