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 (%)
Nov 29, 2013 43.29 43.49 43.00 43.02 9,482,507 -0.20(-0.45%)
Nov 27, 2013 43.29 43.48 43.10 43.21 14,949,742 +0.23(+0.54%)
Nov 26, 2013 43.33 43.57 42.98 42.98 21,574,308 -0.36(-0.83%)
Nov 25, 2013 43.23 43.71 43.16 43.34 24,798,754 +0.14(+0.33%)
Nov 22, 2013 43.04 43.24 42.90 43.20 22,259,224 +0.18(+0.42%)
Nov 21, 2013 42.31 43.15 42.31 43.02 30,356,822 +0.84(+2.00%)
Nov 20, 2013 42.42 42.43 41.93 42.17 23,511,756 -0.04(-0.09%)
Nov 19, 2013 42.08 42.58 41.93 42.21 30,486,878 +0.31(+0.74%)
Nov 18, 2013 41.72 42.10 41.57 41.90 29,538,530 +0.65(+1.59%)
Nov 15, 2013 40.80 41.32 40.74 41.25 27,308,632 +0.35(+0.86%)
Nov 14, 2013 40.79 40.97 40.37 40.90 23,432,068 +0.20(+0.48%)
Nov 13, 2013 40.24 40.75 39.96 40.70 29,389,410 +0.13(+0.31%)
Nov 12, 2013 40.54 40.66 40.30 40.57 21,198,116 -0.10(-0.24%)
Nov 11, 2013 40.53 40.71 40.37 40.67 16,035,676 +0.11(+0.26%)
Nov 08, 2013 38.96 40.57 38.94 40.57 41,484,084 +1.74(+4.47%)
Nov 07, 2013 39.19 39.35 38.78 38.83 23,056,160 -0.34(-0.86%)
Nov 06, 2013 39.29 39.35 38.96 39.17 18,634,004 +0.11(+0.29%)
Nov 05, 2013 38.98 39.19 38.84 39.05 19,030,168 -0.07(-0.17%)
Nov 04, 2013 39.65 39.66 39.09 39.12 25,127,126 -0.35(-0.89%)
Nov 01, 2013 38.68 39.62 38.57 39.48 34,314,284 +0.73(+1.88%)
Oct 31, 2013 39.58 39.63 38.75 38.75 31,497,974 -0.80(-2.02%)
Oct 30, 2013 39.84 40.02 39.47 39.54 21,446,728 -0.10(-0.25%)
Oct 29, 2013 39.72 39.84 39.28 39.64 31,044,214 +0.04(+0.09%)
Oct 28, 2013 39.76 39.91 39.47 39.60 19,656,276 -0.07(-0.17%)
Oct 25, 2013 39.21 39.78 39.15 39.67 27,786,776 +0.22(+0.55%)
Oct 24, 2013 39.72 39.76 39.18 39.45 23,598,592 -0.20(-0.51%)
Oct 23, 2013 40.08 40.12 39.63 39.66 27,909,306 -0.65(-1.62%)
Oct 22, 2013 41.08 41.11 40.31 40.31 32,915,616 -0.49(-1.20%)
Oct 21, 2013 40.80 41.24 40.51 40.80 25,845,902 -0.02(-0.06%)
Oct 18, 2013 40.79 41.03 40.45 40.82 32,996,250 +0.07(+0.17%)
Oct 17, 2013 40.44 40.81 40.30 40.75 23,649,496 +0.16(+0.39%)
Oct 16, 2013 39.55 40.63 39.53 40.60 32,962,448 +1.27(+3.23%)
Oct 15, 2013 39.78 39.87 39.23 39.33 23,293,622 -0.30(-0.76%)
Oct 14, 2013 39.05 39.72 38.91 39.63 25,104,044 +0.15(+0.38%)
Oct 11, 2013 39.81 40.11 39.21 39.48 43,229,048 -0.01(-0.02%)
Oct 10, 2013 38.97 39.51 38.63 39.48 32,283,900 +1.33(+3.49%)
Oct 09, 2013 38.47 38.60 37.78 38.15 32,855,688 -0.09(-0.24%)
Oct 08, 2013 38.96 39.06 38.22 38.24 25,893,522 -0.72(-1.85%)
Oct 07, 2013 39.31 39.36 38.96 38.96 21,403,176 -0.63(-1.59%)
Oct 04, 2013 39.15 39.60 39.10 39.60 23,154,568 +0.55(+1.41%)
Oct 03, 2013 39.09 39.24 38.72 39.05 24,723,670 -0.11(-0.29%)
Oct 02, 2013 38.58 39.43 38.56 39.16 31,602,768 +0.38(+0.99%)
Oct 01, 2013 38.54 38.87 38.40 38.78 25,656,258 +0.20(+0.52%)
Sep 30, 2013 38.61 38.87 38.39 38.58 28,508,408 -0.41(-1.05%)
Sep 27, 2013 38.43 39.11 38.35 38.99 30,854,206 +0.26(+0.67%)
Sep 26, 2013 38.75 39.22 38.46 38.72 28,511,232 +0.14(+0.37%)
Sep 25, 2013 37.48 38.73 37.36 38.58 52,340,472 +1.03(+2.74%)
Sep 24, 2013 38.07 38.27 37.54 37.55 46,182,588 -0.85(-2.22%)
Sep 23, 2013 38.87 39.09 38.35 38.40 37,670,448 -1.00(-2.54%)
Sep 20, 2013 39.52 39.90 39.40 39.40 41,265,720 +0.04(+0.09%)
Sep 19, 2013 40.02 40.11 39.20 39.37 30,021,672 -0.49(-1.24%)
Sep 18, 2013 39.32 40.20 39.22 39.86 27,880,478 +0.24(+0.60%)
Sep 17, 2013 39.69 39.79 39.46 39.62 17,601,300 -0.04(-0.09%)
Sep 16, 2013 39.88 39.92 39.56 39.66 22,895,036 +0.41(+1.05%)
Sep 13, 2013 39.02 39.40 38.98 39.25 16,006,353 +0.26(+0.67%)
Sep 12, 2013 39.87 40.08 38.87 38.99 29,442,780 -0.76(-1.92%)
Sep 11, 2013 39.83 40.12 39.60 39.75 21,464,714 -0.31(-0.76%)
Sep 10, 2013 40.17 40.25 39.80 40.05 27,009,024 +0.60(+1.53%)
Sep 09, 2013 39.39 39.69 39.19 39.45 26,351,694 +0.22(+0.57%)
Sep 06, 2013 39.11 39.34 38.27 39.22 29,939,488 +0.34(+0.86%)
Sep 05, 2013 38.83 39.19 38.74 38.89 18,583,432 +0.18(+0.46%)
Sep 04, 2013 38.18 38.88 38.01 38.71 26,652,514 +0.55(+1.45%)
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.