JPMorgan Chase & Co (NY: JPM )

147.17 USD -4.01 (-2.65%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 53.12 53.13 52.58 52.79 18,264,399 -0.36(-0.68%)
Jun 27, 2013 53.03 53.49 52.88 53.15 17,094,217 +0.65(+1.24%)
Jun 26, 2013 52.65 52.80 51.88 52.50 19,331,816 +0.42(+0.81%)
Jun 25, 2013 51.51 52.56 51.51 52.08 20,901,519 +1.16(+2.28%)
Jun 24, 2013 50.88 51.45 50.11 50.92 30,555,567 -1.04(-2.00%)
Jun 21, 2013 52.96 52.98 51.69 51.96 44,416,045 -0.52(-0.99%)
Jun 20, 2013 53.08 53.18 52.27 52.48 31,864,873 -1.07(-2.00%)
Jun 19, 2013 53.99 54.51 53.52 53.55 20,840,070 -0.56(-1.03%)
Jun 18, 2013 54.03 54.27 53.72 54.11 13,259,008 +0.26(+0.48%)
Jun 17, 2013 53.70 54.26 53.54 53.85 16,856,503 +0.72(+1.36%)
Jun 14, 2013 54.04 54.13 52.91 53.13 17,189,687 -1.04(-1.92%)
Jun 13, 2013 53.00 54.24 52.97 54.17 17,089,841 +0.99(+1.86%)
Jun 12, 2013 53.90 54.10 52.96 53.18 18,479,081 -0.31(-0.58%)
Jun 11, 2013 53.46 54.05 53.11 53.49 17,600,719 -0.87(-1.60%)
Jun 10, 2013 54.64 54.84 54.02 54.36 16,007,507 +0.09(+0.17%)
Jun 07, 2013 53.77 54.48 53.41 54.27 21,692,593 +0.77(+1.44%)
Jun 06, 2013 52.84 53.52 52.27 53.50 23,940,886 +0.47(+0.89%)
Jun 05, 2013 53.78 54.27 52.70 53.03 24,325,924 -1.01(-1.87%)
Jun 04, 2013 54.54 55.39 53.87 54.04 22,022,579 -0.45(-0.83%)
Jun 03, 2013 54.60 54.86 53.03 54.49 28,280,137 -0.10(-0.18%)
May 31, 2013 55.71 55.83 54.59 54.59 24,996,488 -1.03(-1.85%)
May 30, 2013 54.60 55.90 54.53 55.62 24,872,974 +0.95(+1.74%)
May 29, 2013 54.09 54.96 53.91 54.67 20,482,608 +0.07(+0.13%)
May 28, 2013 54.56 54.65 54.03 54.60 27,164,167 +0.94(+1.75%)
May 24, 2013 52.90 53.66 52.72 53.66 18,343,221 +0.31(+0.58%)
May 23, 2013 52.82 53.79 52.66 53.35 25,297,169 -0.28(-0.52%)
May 22, 2013 53.43 54.96 53.29 53.63 46,964,642 +0.61(+1.15%)
May 21, 2013 52.53 53.67 52.45 53.02 37,118,109 +0.73(+1.40%)
May 20, 2013 52.28 52.63 51.91 52.29 22,009,279 -0.01(-0.02%)
May 17, 2013 51.26 52.33 51.25 52.30 26,095,658 +1.33(+2.61%)
May 16, 2013 50.87 51.66 50.84 50.97 21,389,819 -0.12(-0.23%)
May 15, 2013 50.20 51.43 50.15 51.09 27,466,718 +1.42(+2.86%)
May 13, 2013 48.84 49.70 48.61 49.67 23,980,014 +0.71(+1.45%)
May 10, 2013 49.05 49.23 48.64 48.96 16,200,456 -0.08(-0.16%)
May 09, 2013 49.70 49.81 48.92 49.04 18,103,044 -0.72(-1.45%)
May 08, 2013 49.22 49.99 49.11 49.76 23,537,250 +0.62(+1.26%)
May 07, 2013 48.57 49.39 48.26 49.14 24,279,532 +0.96(+1.99%)
May 06, 2013 47.71 48.39 47.57 48.18 20,828,474 +0.61(+1.28%)
May 03, 2013 48.63 48.08 46.98 47.57 43,273,931 -0.51(-1.06%)
May 02, 2013 48.25 48.25 47.71 48.08 15,528,270 +0.07(+0.15%)
May 01, 2013 48.76 48.91 47.85 48.01 17,671,511 -1.00(-2.04%)
Apr 30, 2013 48.96 49.25 48.72 49.01 13,803,040 +0.09(+0.18%)
Apr 29, 2013 49.08 49.10 48.65 48.92 13,497,061 +0.04(+0.08%)
Apr 26, 2013 48.86 49.00 48.61 48.88 13,931,035 -0.12(-0.24%)
Apr 25, 2013 49.02 49.63 48.89 49.00 19,058,652 +0.28(+0.57%)
Apr 24, 2013 48.32 48.92 48.16 48.72 16,459,285 +0.55(+1.14%)
Apr 23, 2013 47.68 48.24 47.39 48.17 20,508,073 +0.82(+1.73%)
Apr 22, 2013 47.40 47.49 46.87 47.35 15,196,230 +0.12(+0.25%)
Apr 19, 2013 47.15 47.36 46.70 47.23 19,751,715 +0.59(+1.27%)
Apr 18, 2013 46.80 47.33 46.05 46.64 26,106,745 -0.15(-0.32%)
Apr 17, 2013 48.11 48.18 46.38 46.79 43,466,672 -1.70(-3.51%)
Apr 16, 2013 48.43 48.52 47.59 48.49 23,865,838 +0.56(+1.17%)
Apr 15, 2013 48.39 49.34 47.90 47.93 31,479,465 -1.08(-2.20%)
Apr 12, 2013 48.90 49.58 48.45 49.01 37,808,388 -0.30(-0.61%)
Apr 11, 2013 49.21 49.60 48.83 49.31 22,557,071 +0.06(+0.12%)
Apr 10, 2013 48.94 49.56 48.88 49.25 20,388,881 +0.57(+1.17%)
Apr 09, 2013 48.74 48.96 48.46 48.68 19,970,531 +0.10(+0.21%)
Apr 08, 2013 47.90 48.59 47.59 48.58 18,672,902 +0.67(+1.40%)
Apr 05, 2013 46.79 48.04 46.75 47.91 22,964,186 +0.42(+0.88%)
Apr 04, 2013 46.96 47.54 46.90 47.49 21,514,716 +0.64(+1.37%)
Apr 03, 2013 48.03 48.07 46.53 46.85 33,472,086 -1.43(-2.96%)
Apr 02, 2013 48.01 48.38 47.88 48.28 17,272,638 +0.45(+0.94%)
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.