JPMorgan Chase & Co (NY: JPM )

200.34 +0.82 (+0.41%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 42.32 42.55 42.12 42.31 15,747,642 -0.11(-0.27%)
May 29, 2014 42.45 42.58 42.18 42.43 15,393,994 +0.21(+0.49%)
May 28, 2014 41.95 42.34 41.88 42.22 14,932,297 +0.24(+0.56%)
May 27, 2014 41.69 42.20 41.64 41.99 19,020,400 +0.46(+1.12%)
May 23, 2014 41.54 41.52 41.52 41.52 14,283,610 -0.03(-0.07%)
May 22, 2014 41.25 41.58 41.13 41.55 8,899,662 +0.34(+0.83%)
May 21, 2014 41.16 41.58 41.10 41.21 17,339,434 +0.30(+0.74%)
May 20, 2014 40.91 41.15 40.67 40.91 22,133,578 -0.08(-0.20%)
May 19, 2014 40.42 41.05 40.40 40.99 15,790,560 +0.40(+0.98%)
May 16, 2014 40.68 40.75 40.33 40.59 26,256,102 -0.15(-0.37%)
May 15, 2014 41.27 41.27 40.62 40.75 25,912,588 -0.65(-1.56%)
May 14, 2014 41.61 41.65 41.35 41.39 13,553,912 -0.20(-0.48%)
May 13, 2014 41.68 41.75 41.50 41.59 16,167,053 -0.02(-0.06%)
May 12, 2014 41.32 41.65 41.14 41.61 16,837,784 +0.49(+1.19%)
May 09, 2014 41.29 41.35 40.87 41.13 16,240,334 -0.27(-0.64%)
May 08, 2014 41.27 41.52 41.16 41.39 21,130,082 +0.24(+0.57%)
May 07, 2014 40.78 41.21 40.54 41.16 24,272,202 +0.54(+1.33%)
May 06, 2014 41.15 41.16 40.60 40.62 32,740,022 -0.67(-1.62%)
May 05, 2014 41.03 41.68 40.89 41.29 33,096,786 -1.04(-2.45%)
May 02, 2014 42.51 42.92 42.22 42.32 19,900,786 -0.11(-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.