JPMorgan Chase & Co (NY: JPM )

153.30 USD +1.13 (+0.74%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 58.20 58.48 58.48 58.48 11,017,400 +0.53(+0.91%)
Dec 30, 2013 58.14 58.27 57.71 57.95 8,803,378 -0.19(-0.33%)
Dec 27, 2013 58.17 58.35 58.06 58.14 8,944,562 -0.06(-0.10%)
Dec 26, 2013 58.35 58.46 57.92 58.20 6,676,338 -0.05(-0.09%)
Dec 24, 2013 58.07 58.29 58.04 58.25 4,532,643 +0.01(+0.02%)
Dec 23, 2013 57.97 58.39 57.80 58.24 13,930,174 +0.54(+0.94%)
Dec 20, 2013 57.27 58.00 57.20 57.70 22,001,671 +0.47(+0.82%)
Dec 19, 2013 57.10 57.54 56.82 57.23 16,755,929 -0.01(-0.02%)
Dec 18, 2013 55.84 57.27 55.40 57.24 27,673,474 +1.52(+2.73%)
Dec 17, 2013 56.66 56.66 55.66 55.72 18,317,649 -0.70(-1.24%)
Dec 16, 2013 56.36 56.94 56.33 56.42 24,344,311 +0.25(+0.45%)
Dec 13, 2013 56.39 56.56 56.03 56.17 11,465,731 -0.14(-0.25%)
Dec 12, 2013 56.00 56.60 55.91 56.31 15,307,207 +0.24(+0.43%)
Dec 11, 2013 56.53 56.77 55.96 56.07 17,833,326 -0.63(-1.11%)
Dec 10, 2013 56.49 57.07 56.35 56.70 14,449,961 +0.19(+0.34%)
Dec 09, 2013 56.29 56.53 56.09 56.51 12,668,514 +0.45(+0.80%)
Dec 06, 2013 56.57 56.76 55.62 56.06 18,661,169 +0.24(+0.43%)
Dec 05, 2013 56.71 56.74 55.75 55.82 21,313,754 -1.37(-2.40%)
Dec 04, 2013 56.44 57.47 56.21 57.19 20,287,148 +0.33(+0.58%)
Dec 03, 2013 56.89 57.22 56.14 56.86 20,423,151 -0.12(-0.21%)
Dec 02, 2013 57.10 57.75 56.90 56.98 12,456,310 -0.24(-0.42%)
Nov 29, 2013 57.58 57.85 57.20 57.22 7,128,768 -0.26(-0.45%)
Nov 27, 2013 57.58 57.83 57.33 57.48 11,238,931 +0.31(+0.54%)
Nov 26, 2013 57.63 57.96 57.17 57.17 16,219,154 -0.48(-0.83%)
Nov 25, 2013 57.50 58.14 57.41 57.65 18,643,230 +0.19(+0.33%)
Nov 22, 2013 57.25 57.52 57.06 57.46 16,734,060 +0.24(+0.42%)
Nov 21, 2013 56.28 57.40 56.28 57.22 22,821,680 +1.12(+2.00%)
Nov 20, 2013 56.43 56.44 55.77 56.10 17,675,690 -0.05(-0.09%)
Nov 19, 2013 55.97 56.64 55.78 56.15 22,919,454 +0.41(+0.74%)
Nov 18, 2013 55.49 56.00 55.30 55.74 22,206,505 +0.87(+1.59%)
Nov 15, 2013 54.27 54.96 54.19 54.87 20,530,108 +0.47(+0.86%)
Nov 14, 2013 54.26 54.50 53.70 54.40 17,615,782 +0.26(+0.48%)
Nov 13, 2013 53.52 54.20 53.15 54.14 22,094,398 +0.17(+0.31%)
Nov 12, 2013 53.93 54.08 53.60 53.97 15,936,339 -0.13(-0.24%)
Nov 11, 2013 53.91 54.15 53.70 54.10 12,055,315 +0.14(+0.26%)
Nov 08, 2013 51.83 53.97 51.80 53.96 31,186,943 +2.31(+4.47%)
Nov 07, 2013 52.13 52.34 51.58 51.65 17,333,182 -0.45(-0.86%)
Nov 06, 2013 52.26 52.34 51.83 52.10 14,008,689 +0.15(+0.29%)
Nov 05, 2013 51.85 52.13 51.66 51.95 14,306,517 -0.09(-0.17%)
Nov 04, 2013 52.74 52.76 52.00 52.04 18,890,094 -0.47(-0.90%)
Nov 01, 2013 51.45 52.71 51.30 52.51 25,796,825 +0.97(+1.88%)
Oct 31, 2013 52.65 52.71 51.54 51.54 23,679,576 -1.06(-2.02%)
Oct 30, 2013 53.00 53.24 52.50 52.60 16,123,241 -0.13(-0.25%)
Oct 29, 2013 52.83 52.99 52.25 52.73 23,338,448 +0.05(+0.09%)
Oct 28, 2013 52.89 53.09 52.50 52.68 14,777,213 -0.09(-0.17%)
Oct 25, 2013 52.16 52.91 52.07 52.77 20,889,569 +0.29(+0.55%)
Oct 24, 2013 52.84 52.89 52.11 52.48 17,740,972 -0.27(-0.51%)
Oct 23, 2013 53.31 53.36 52.72 52.75 20,981,683 -0.87(-1.62%)
Oct 22, 2013 54.65 54.68 53.62 53.62 24,745,333 -0.65(-1.20%)
Oct 21, 2013 54.27 54.85 53.89 54.27 19,430,456 -0.03(-0.06%)
Oct 18, 2013 54.26 54.58 53.80 54.30 24,805,953 +0.09(+0.17%)
Oct 17, 2013 53.79 54.29 53.61 54.21 17,779,239 +0.21(+0.39%)
Oct 16, 2013 52.61 54.05 52.58 54.00 24,780,540 +1.69(+3.23%)
Oct 15, 2013 52.91 53.04 52.18 52.31 17,511,699 -0.40(-0.76%)
Oct 14, 2013 51.94 52.84 51.76 52.71 18,872,742 +0.20(+0.38%)
Oct 11, 2013 52.96 53.35 52.16 52.51 32,498,774 -0.01(-0.02%)
Oct 10, 2013 51.84 52.56 51.38 52.52 24,270,419 +1.77(+3.49%)
Oct 09, 2013 51.17 51.34 50.25 50.75 24,700,280 -0.12(-0.24%)
Oct 08, 2013 51.83 51.96 50.84 50.87 19,466,256 -0.96(-1.85%)
Oct 07, 2013 52.29 52.36 51.83 51.83 16,090,499 -0.84(-1.59%)
Oct 04, 2013 52.07 52.68 52.01 52.67 17,407,162 +0.73(+1.41%)
Oct 03, 2013 52.00 52.20 51.50 51.94 18,586,785 -0.15(-0.29%)
Oct 02, 2013 51.32 52.45 51.29 52.09 23,758,358 +0.13(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.