JPMorgan Chase & Co (NY: JPM )

133.79 USD -1.04 (-0.77%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 56.24 56.35 55.72 55.98 14,364,858 -0.12(-0.21%)
Apr 29, 2014 55.73 56.30 55.57 56.10 13,437,313 +0.61(+1.10%)
Apr 28, 2014 55.63 55.70 54.68 55.49 21,385,846 -0.21(-0.38%)
Apr 25, 2014 56.31 56.35 55.64 55.70 15,939,621 -0.49(-0.87%)
Apr 24, 2014 56.07 56.26 55.61 56.19 15,359,822 +0.14(+0.25%)
Apr 23, 2014 55.80 56.12 55.56 56.05 11,353,289 +0.24(+0.43%)
Apr 22, 2014 55.04 56.08 54.94 55.81 16,171,139 +0.78(+1.42%)
Apr 21, 2014 55.26 55.41 54.99 55.03 12,369,935 -0.19(-0.34%)
Apr 17, 2014 55.34 55.22 55.22 55.22 17,955,400 -0.04(-0.07%)
Apr 16, 2014 55.00 55.35 54.69 55.26 24,817,754 +0.46(+0.84%)
Apr 15, 2014 55.09 55.64 54.35 54.80 26,686,387 -0.16(-0.29%)
Apr 14, 2014 55.85 55.94 54.48 54.96 31,035,864 -0.34(-0.61%)
Apr 11, 2014 55.18 56.01 54.55 55.30 47,248,387 -2.10(-3.66%)
Apr 10, 2014 59.35 59.39 57.38 57.40 29,881,594 -1.87(-3.16%)
Apr 09, 2014 59.10 59.45 58.49 59.27 15,236,147 +0.42(+0.71%)
Apr 08, 2014 58.80 59.02 58.25 58.85 16,909,863 -0.15(-0.25%)
Apr 07, 2014 59.69 60.00 58.84 59.00 18,648,835 -0.81(-1.35%)
Apr 04, 2014 61.02 61.06 59.80 59.81 16,966,909 -0.85(-1.40%)
Apr 03, 2014 60.65 60.80 60.28 60.66 11,909,607 +0.18(+0.30%)
Apr 02, 2014 60.37 60.77 60.20 60.48 14,010,233 -0.19(-0.31%)
Apr 01, 2014 60.95 61.29 60.37 60.67 14,576,551 -0.04(-0.07%)
Mar 31, 2014 60.83 61.01 60.60 60.71 15,189,687 +0.67(+1.12%)
Mar 28, 2014 60.21 60.59 59.68 60.04 14,708,741 +0.12(+0.20%)
Mar 27, 2014 59.94 60.55 59.02 59.92 24,583,515 +0.02(+0.03%)
Mar 26, 2014 61.24 61.40 59.89 59.90 22,463,240 -1.03(-1.69%)
Mar 25, 2014 61.11 61.48 60.56 60.93 24,022,480 -0.14(-0.23%)
Mar 24, 2014 60.37 61.19 60.35 61.07 25,775,599 +0.90(+1.50%)
Mar 21, 2014 60.96 61.20 60.00 60.17 35,151,970 +0.06(+0.10%)
Mar 20, 2014 58.36 60.49 58.13 60.11 33,712,827 +1.81(+3.10%)
Mar 19, 2014 57.99 58.93 57.89 58.30 21,448,831 +0.24(+0.41%)
Mar 18, 2014 57.82 58.16 57.62 58.06 12,505,531 +0.48(+0.83%)
Mar 17, 2014 57.21 57.70 57.05 57.58 13,576,656 +0.78(+1.37%)
Mar 14, 2014 57.11 57.53 56.62 56.80 18,635,842 -0.62(-1.08%)
Mar 13, 2014 58.00 58.34 57.19 57.42 17,181,484 -0.50(-0.86%)
Mar 12, 2014 57.70 57.96 57.42 57.92 17,931,832 -0.27(-0.46%)
Mar 11, 2014 59.42 59.45 58.13 58.19 19,411,659 -1.01(-1.71%)
Mar 10, 2014 59.14 59.48 58.87 59.20 16,505,621 -0.20(-0.34%)
Mar 07, 2014 59.35 59.80 59.07 59.40 18,615,141 +0.50(+0.85%)
Mar 06, 2014 58.51 59.09 58.40 58.90 19,419,698 +0.74(+1.27%)
Mar 05, 2014 57.48 58.29 57.36 58.16 17,668,335 +0.90(+1.57%)
Mar 04, 2014 56.95 57.36 56.64 57.26 17,155,410 +1.05(+1.87%)
Mar 03, 2014 56.30 56.42 55.69 56.21 19,150,078 -0.61(-1.07%)
Feb 28, 2014 56.57 57.45 56.39 56.82 18,599,829 +0.13(+0.23%)
Feb 27, 2014 56.78 56.89 56.14 56.69 16,275,624 -0.06(-0.11%)
Feb 26, 2014 57.37 57.38 56.22 56.75 23,661,257 -0.28(-0.49%)
Feb 25, 2014 57.90 57.98 56.92 57.03 17,673,809 -1.00(-1.72%)
Feb 24, 2014 57.82 58.23 57.61 58.03 16,151,101 +0.42(+0.73%)
Feb 21, 2014 57.59 57.84 57.37 57.61 16,790,791 +0.03(+0.05%)
Feb 20, 2014 57.53 57.97 57.27 57.58 12,446,294 +0.32(+0.56%)
Feb 19, 2014 58.36 58.54 57.22 57.26 18,656,667 -1.23(-2.10%)
Feb 18, 2014 58.02 58.65 57.90 58.49 14,983,805 +0.34(+0.58%)
Feb 14, 2014 57.89 58.15 58.15 58.15 13,067,300 +0.12(+0.21%)
Feb 13, 2014 57.07 58.10 56.96 58.03 16,605,361 +0.51(+0.89%)
Feb 12, 2014 57.34 57.71 57.16 57.52 13,437,834 +0.09(+0.16%)
Feb 11, 2014 56.61 57.57 56.58 57.43 18,729,018 +0.69(+1.22%)
Feb 10, 2014 56.77 56.92 56.39 56.74 14,706,981 +0.12(+0.21%)
Feb 07, 2014 56.65 56.93 56.26 56.62 25,065,229 +0.14(+0.25%)
Feb 06, 2014 55.35 56.55 55.20 56.48 20,814,482 +1.27(+2.30%)
Feb 05, 2014 55.10 55.45 54.58 55.21 19,490,711 +0.26(+0.47%)
Feb 04, 2014 54.72 55.35 54.60 54.95 20,691,802 +0.64(+1.18%)
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.