JPMorgan Chase & Co (NY: JPM )

192.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 42.00 42.46 41.75 41.89 24,054,272 -0.48(-1.14%)
Jan 30, 2014 42.43 42.67 42.10 42.38 22,473,080 +0.36(+0.85%)
Jan 29, 2014 41.59 42.28 41.50 42.02 33,609,816 -0.16(-0.38%)
Jan 28, 2014 41.91 42.63 41.80 42.18 23,816,438 +0.49(+1.18%)
Jan 27, 2014 41.68 42.22 41.39 41.69 31,622,650 +0.00(+0.00%)
Jan 24, 2014 42.38 42.65 41.69 41.69 35,828,424 -1.04(-2.44%)
Jan 23, 2014 43.20 43.21 42.53 42.73 34,500,484 -0.85(-1.94%)
Jan 22, 2014 44.14 44.14 43.45 43.58 20,394,082 -0.44(-1.00%)
Jan 21, 2014 43.96 44.22 43.57 44.02 25,788,508 +0.05(+0.10%)
Jan 17, 2014 44.80 43.97 43.97 43.97 27,749,396 -0.67(-1.49%)
Jan 16, 2014 44.49 45.27 44.45 44.64 28,654,180 -0.38(-0.84%)
Jan 15, 2014 43.69 45.14 43.69 45.02 46,498,768 +1.32(+3.03%)
Jan 14, 2014 44.12 44.32 43.56 43.69 39,985,912 +0.03(+0.07%)
Jan 13, 2014 44.27 44.40 43.53 43.66 27,234,084 -0.60(-1.35%)
Jan 10, 2014 44.40 44.46 44.02 44.26 16,789,260 -0.20(-0.46%)
Jan 09, 2014 44.63 44.65 44.14 44.46 17,498,388 -0.08(-0.19%)
Jan 08, 2014 44.30 44.58 44.12 44.55 19,318,958 +0.42(+0.94%)
Jan 07, 2014 44.86 44.97 43.97 44.13 23,553,828 -0.51(-1.15%)
Jan 06, 2014 44.77 45.00 44.52 44.65 23,181,458 +0.26(+0.58%)
Jan 03, 2014 44.11 44.61 44.05 44.39 18,792,608 +0.34(+0.77%)
Jan 02, 2014 44.12 44.27 43.87 44.05 20,634,286 +0.08(+0.19%)
Dec 31, 2013 43.75 43.96 43.96 43.96 14,655,067 +0.40(+0.91%)
Dec 30, 2013 43.71 43.80 43.39 43.57 11,710,031 -0.14(-0.33%)
Dec 27, 2013 43.73 43.87 43.65 43.71 11,897,830 -0.05(-0.10%)
Dec 26, 2013 43.87 43.95 43.54 43.75 8,880,696 -0.04(-0.09%)
Dec 24, 2013 43.66 43.82 43.63 43.79 6,029,207 +0.01(+0.02%)
Dec 23, 2013 43.58 43.90 43.45 43.78 18,529,566 +0.41(+0.94%)
Dec 20, 2013 43.05 43.60 43.00 43.38 29,266,068 +0.35(+0.82%)
Dec 19, 2013 42.93 43.26 42.72 43.02 22,288,314 -0.01(-0.02%)
Dec 18, 2013 41.98 43.05 41.65 43.03 36,810,556 +1.14(+2.73%)
Dec 17, 2013 42.60 42.60 41.84 41.89 24,365,672 -0.53(-1.24%)
Dec 16, 2013 42.37 42.81 42.35 42.42 32,382,188 +0.19(+0.45%)
Dec 13, 2013 42.39 42.52 42.13 42.23 15,251,426 -0.11(-0.25%)
Dec 12, 2013 42.10 42.55 42.03 42.33 20,361,260 +0.18(+0.43%)
Dec 11, 2013 42.50 42.68 42.07 42.15 23,721,440 -0.47(-1.11%)
Dec 10, 2013 42.47 42.90 42.36 42.63 19,220,974 +0.14(+0.34%)
Dec 09, 2013 42.32 42.50 42.17 42.48 16,851,338 +0.34(+0.80%)
Dec 06, 2013 42.53 42.67 41.81 42.14 24,822,614 +0.18(+0.43%)
Dec 05, 2013 42.63 42.65 41.91 41.96 28,351,018 -1.03(-2.40%)
Dec 04, 2013 42.43 43.20 42.26 42.99 26,985,452 +0.25(+0.58%)
Dec 03, 2013 42.77 43.02 42.20 42.75 27,166,360 -0.09(-0.21%)
Dec 02, 2013 42.93 43.42 42.78 42.84 16,569,069 -0.18(-0.42%)
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%)
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.