JPMorgan Chase & Co (NY: JPM )

199.92 +0.40 (+0.20%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 44.97 45.00 44.21 44.22 20,756,496 -0.95(-2.10%)
Jul 30, 2014 45.26 45.46 44.94 45.17 15,412,218 +0.21(+0.46%)
Jul 29, 2014 45.34 45.34 44.81 44.96 17,604,138 -0.42(-0.93%)
Jul 28, 2014 45.19 45.44 44.99 45.39 16,150,305 +0.14(+0.30%)
Jul 25, 2014 45.18 45.45 45.12 45.25 13,694,195 -0.12(-0.27%)
Jul 24, 2014 45.29 45.51 45.23 45.37 12,838,355 +0.13(+0.29%)
Jul 23, 2014 45.06 45.39 44.87 45.24 14,454,701 +0.25(+0.56%)
Jul 22, 2014 44.80 45.09 44.76 44.99 13,521,289 +0.33(+0.74%)
Jul 21, 2014 44.57 44.79 44.40 44.66 11,920,558 +0.01(+0.02%)
Jul 18, 2014 44.73 44.84 44.40 44.65 16,698,074 +0.28(+0.64%)
Jul 17, 2014 44.90 45.13 44.29 44.37 22,186,270 -0.65(-1.45%)
Jul 16, 2014 44.86 45.23 44.71 45.02 25,294,316 +0.34(+0.75%)
Jul 15, 2014 44.44 45.00 44.29 44.68 47,173,476 +1.52(+3.52%)
Jul 14, 2014 43.35 43.58 43.09 43.16 18,097,316 +0.38(+0.88%)
Jul 11, 2014 42.40 42.87 42.32 42.79 13,350,278 +0.18(+0.43%)
Jul 10, 2014 42.22 42.79 42.14 42.60 16,215,089 -0.35(-0.82%)
Jul 09, 2014 42.85 43.03 42.64 42.96 14,179,493 +0.20(+0.47%)
Jul 08, 2014 43.21 43.30 42.66 42.76 23,882,098 -0.70(-1.61%)
Jul 07, 2014 43.62 43.70 43.25 43.45 18,144,332 -0.29(-0.67%)
Jul 03, 2014 43.88 43.75 43.75 43.75 16,431,878 +0.06(+0.14%)
Jul 02, 2014 43.91 44.07 43.57 43.68 25,024,060 -0.46(-1.04%)
Jul 01, 2014 43.82 44.47 43.77 44.14 18,824,896 +0.27(+0.61%)
Jun 30, 2014 43.74 44.00 43.69 43.88 15,206,117 +0.07(+0.16%)
Jun 27, 2014 43.65 43.94 43.59 43.81 13,367,045 +0.11(+0.24%)
Jun 26, 2014 43.66 43.78 43.10 43.70 15,567,160 -0.11(-0.24%)
Jun 25, 2014 43.57 43.97 43.30 43.81 19,482,494 +0.08(+0.19%)
Jun 24, 2014 44.07 44.26 43.63 43.72 16,161,180 -0.59(-1.32%)
Jun 23, 2014 43.81 44.33 43.59 44.31 21,021,946 +0.49(+1.11%)
Jun 20, 2014 43.93 43.99 43.67 43.82 22,491,350 +0.19(+0.44%)
Jun 19, 2014 43.93 43.93 43.56 43.63 15,245,241 -0.37(-0.83%)
Jun 18, 2014 43.62 44.02 43.37 44.00 18,017,610 +0.27(+0.63%)
Jun 17, 2014 43.24 43.85 43.16 43.72 14,684,025 +0.42(+0.97%)
Jun 16, 2014 43.29 43.37 42.89 43.30 14,496,018 -0.13(-0.30%)
Jun 13, 2014 43.43 43.91 43.31 43.43 15,817,406 +0.00(+0.00%)
Jun 12, 2014 43.46 43.72 43.30 43.43 15,325,951 -0.18(-0.40%)
Jun 11, 2014 43.77 44.01 43.38 43.61 18,667,826 -0.48(-1.09%)
Jun 10, 2014 43.76 44.12 43.70 44.09 15,117,116 +0.71(+1.63%)
Jun 06, 2014 43.22 43.50 43.14 43.38 20,223,910 +0.26(+0.60%)
Jun 05, 2014 42.57 43.14 42.25 43.12 22,054,140 +0.72(+1.71%)
Jun 04, 2014 42.28 42.43 42.07 42.40 12,774,041 +0.06(+0.14%)
Jun 03, 2014 41.95 42.38 41.95 42.34 11,991,350 +0.19(+0.45%)
Jun 02, 2014 42.38 42.38 41.90 42.15 12,344,159 -0.17(-0.40%)
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.