JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 37.93 37.93 37.53 37.71 21,267,900 -0.13(-0.34%)
Aug 29, 2013 37.75 38.19 37.65 37.84 17,811,644 +0.09(+0.24%)
Aug 28, 2013 37.56 38.10 37.41 37.75 25,087,252 -0.01(-0.04%)
Aug 27, 2013 38.08 38.47 37.72 37.76 31,528,918 -0.90(-2.32%)
Aug 26, 2013 38.93 39.21 38.65 38.66 22,075,440 -0.39(-0.99%)
Aug 23, 2013 39.01 39.12 38.73 39.05 14,909,516 +0.08(+0.21%)
Aug 22, 2013 38.81 39.30 38.75 38.96 19,615,488 +0.43(+1.12%)
Aug 21, 2013 38.75 38.97 38.27 38.53 22,878,366 -0.37(-0.94%)
Aug 20, 2013 38.64 39.08 37.81 38.90 24,996,594 +0.22(+0.56%)
Aug 19, 2013 39.47 39.52 38.66 38.68 30,401,020 -1.09(-2.74%)
Aug 16, 2013 39.61 40.14 39.61 39.77 22,969,110 +0.00(+0.00%)
Aug 15, 2013 39.94 40.06 39.47 39.77 22,594,016 -0.64(-1.59%)
Aug 14, 2013 40.55 40.93 40.30 40.41 21,119,044 -0.10(-0.26%)
Aug 13, 2013 40.46 40.82 40.00 40.52 20,165,606 +0.15(+0.37%)
Aug 12, 2013 40.33 40.54 40.06 40.37 20,264,624 -0.32(-0.79%)
Aug 09, 2013 40.81 41.16 40.55 40.69 16,960,796 -0.23(-0.57%)
Aug 08, 2013 41.36 41.59 40.39 40.92 24,901,724 -0.35(-0.85%)
Aug 07, 2013 41.09 41.40 40.88 41.27 17,127,804 -0.14(-0.34%)
Aug 06, 2013 41.78 41.87 41.28 41.41 13,812,834 -0.46(-1.09%)
Aug 05, 2013 42.04 42.22 41.80 41.87 12,555,857 -0.29(-0.69%)
Aug 02, 2013 41.99 42.18 41.80 42.16 14,752,707 -0.04(-0.09%)
Aug 01, 2013 42.06 42.37 41.94 42.19 21,411,072 +0.60(+1.45%)
Jul 31, 2013 41.48 41.99 41.43 41.59 26,002,138 +0.30(+0.72%)
Jul 30, 2013 41.69 41.79 41.11 41.29 19,038,762 -0.27(-0.65%)
Jul 29, 2013 41.78 41.79 41.33 41.56 13,468,996 -0.27(-0.64%)
Jul 26, 2013 41.84 41.96 41.49 41.83 22,467,942 -0.34(-0.80%)
Jul 25, 2013 42.13 42.16 41.71 42.16 18,585,676 -0.10(-0.23%)
Jul 24, 2013 42.48 42.49 42.08 42.26 22,330,562 -0.03(-0.07%)
Jul 23, 2013 42.33 42.46 42.15 42.29 14,173,914 +0.08(+0.19%)
Jul 22, 2013 41.97 42.29 41.75 42.21 21,441,980 +0.30(+0.71%)
Jul 19, 2013 42.17 42.21 41.72 41.91 23,804,418 -0.16(-0.37%)
Jul 18, 2013 41.43 42.19 41.41 42.07 32,914,726 +0.85(+2.06%)
Jul 17, 2013 41.08 41.48 40.93 41.22 25,682,938 +0.16(+0.40%)
Jul 16, 2013 40.97 41.35 40.88 41.05 25,760,066 +0.09(+0.22%)
Jul 15, 2013 41.41 41.42 40.75 40.96 37,917,316 -0.06(-0.15%)
Jul 12, 2013 41.43 41.68 40.86 41.02 43,645,396 -0.13(-0.31%)
Jul 11, 2013 41.67 41.69 40.71 41.15 28,539,356 +0.23(+0.57%)
Jul 10, 2013 40.87 41.16 40.63 40.92 22,695,004 -0.04(-0.11%)
Jul 09, 2013 41.10 41.17 40.44 40.96 27,483,174 +0.14(+0.35%)
Jul 08, 2013 40.70 40.98 40.34 40.82 29,194,154 +0.53(+1.32%)
Jul 05, 2013 39.82 40.30 39.64 40.29 22,882,944 +0.91(+2.31%)
Jul 03, 2013 39.04 39.41 38.96 39.38 13,993,868 -0.02(-0.06%)
Jul 02, 2013 39.23 39.95 38.90 39.40 32,078,682 +0.51(+1.32%)
Jul 01, 2013 39.43 39.73 38.84 38.89 31,736,614 -0.22(-0.57%)
Jun 28, 2013 39.36 39.36 38.96 39.11 24,652,300 -0.27(-0.68%)
Jun 27, 2013 39.29 39.63 39.18 39.38 23,072,848 +0.48(+1.24%)
Jun 26, 2013 39.01 39.12 38.44 38.90 26,093,040 +0.31(+0.81%)
Jun 25, 2013 38.16 38.94 38.16 38.59 28,211,740 +0.86(+2.28%)
Jun 24, 2013 37.70 38.12 37.13 37.73 41,242,252 -0.77(-2.00%)
Jun 21, 2013 39.24 39.25 38.30 38.50 59,950,372 -0.39(-0.99%)
Jun 20, 2013 39.33 39.40 38.73 38.88 43,009,480 -0.79(-2.00%)
Jun 19, 2013 40.00 40.39 39.65 39.67 28,128,800 -0.41(-1.03%)
Jun 18, 2013 40.03 40.21 39.80 40.09 17,896,292 +0.19(+0.48%)
Jun 17, 2013 39.79 40.20 39.67 39.90 22,751,998 +0.53(+1.36%)
Jun 14, 2013 40.04 40.10 39.20 39.36 23,201,710 -0.77(-1.92%)
Jun 13, 2013 39.27 40.19 39.24 40.13 23,066,942 +0.73(+1.86%)
Jun 12, 2013 39.93 40.08 39.24 39.40 24,942,062 -0.23(-0.58%)
Jun 11, 2013 39.61 40.04 39.35 39.63 23,756,500 -0.64(-1.60%)
Jun 10, 2013 40.48 40.63 40.02 40.27 21,606,066 +0.07(+0.17%)
Jun 07, 2013 39.84 40.36 39.57 40.21 29,279,488 +0.57(+1.44%)
Jun 06, 2013 39.15 39.65 38.73 39.64 32,314,112 +0.35(+0.89%)
Jun 05, 2013 39.84 40.21 39.04 39.29 32,833,816 -0.75(-1.87%)
Jun 04, 2013 40.41 41.04 39.91 40.04 29,724,888 -0.33(-0.83%)
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.