JPMorgan Chase & Co (NY: JPM )

199.84 +0.32 (+0.16%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 42.82 42.91 42.43 42.63 18,864,712 -0.09(-0.21%)
Apr 29, 2014 42.44 42.87 42.31 42.72 17,646,608 +0.46(+1.10%)
Apr 28, 2014 42.36 42.41 41.64 42.25 28,085,054 -0.16(-0.38%)
Apr 25, 2014 42.88 42.91 42.37 42.41 20,932,776 -0.37(-0.87%)
Apr 24, 2014 42.70 42.84 42.35 42.79 20,171,352 +0.11(+0.25%)
Apr 23, 2014 42.49 42.73 42.31 42.68 14,909,755 +0.18(+0.43%)
Apr 22, 2014 41.91 42.70 41.84 42.50 21,236,818 +0.59(+1.42%)
Apr 21, 2014 42.08 42.19 41.87 41.90 16,244,870 -0.14(-0.34%)
Apr 17, 2014 42.14 42.05 42.05 42.05 23,580,006 -0.03(-0.07%)
Apr 16, 2014 41.88 42.15 41.64 42.08 32,592,022 +0.35(+0.84%)
Apr 15, 2014 41.95 42.37 41.39 41.73 35,046,012 -0.12(-0.29%)
Apr 14, 2014 42.53 42.60 41.48 41.85 40,757,980 -0.26(-0.61%)
Apr 11, 2014 42.02 42.65 41.54 42.11 62,049,148 -1.60(-3.66%)
Apr 10, 2014 45.19 45.22 43.69 43.71 39,242,132 -1.42(-3.16%)
Apr 09, 2014 45.00 45.27 44.54 45.13 20,008,936 +0.32(+0.71%)
Apr 08, 2014 44.77 44.94 44.36 44.81 22,206,952 -0.11(-0.25%)
Apr 07, 2014 45.45 45.69 44.80 44.93 24,490,664 -0.62(-1.35%)
Apr 04, 2014 46.46 46.50 45.54 45.54 22,281,864 -0.65(-1.40%)
Apr 03, 2014 46.18 46.30 45.90 46.19 15,640,342 +0.14(+0.30%)
Apr 02, 2014 45.97 46.27 45.84 46.05 18,398,998 +0.14(+0.32%)
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.