JPMorgan Chase & Co (NY: JPM )

192.66 +2.36 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 42.81 43.47 42.67 43.00 24,580,268 +0.10(+0.23%)
Feb 27, 2014 42.97 43.05 42.48 42.90 21,508,758 -0.05(-0.11%)
Feb 26, 2014 43.41 43.42 42.54 42.94 31,269,106 -0.21(-0.49%)
Feb 25, 2014 43.81 43.87 43.07 43.15 23,356,502 -0.76(-1.72%)
Feb 24, 2014 43.75 44.06 43.59 43.91 21,344,196 +0.32(+0.73%)
Feb 21, 2014 43.58 43.77 43.41 43.59 22,189,568 +0.02(+0.05%)
Feb 20, 2014 43.53 43.87 43.34 43.57 16,448,176 +0.24(+0.56%)
Feb 19, 2014 44.16 44.30 43.30 43.33 24,655,384 -0.93(-2.10%)
Feb 18, 2014 43.90 44.38 43.81 44.26 19,801,578 +0.26(+0.58%)
Feb 14, 2014 43.81 44.00 44.00 44.00 17,268,854 +0.09(+0.21%)
Feb 13, 2014 43.18 43.96 43.10 43.91 21,944,516 +0.39(+0.89%)
Feb 12, 2014 43.39 43.67 43.25 43.53 17,758,528 +0.07(+0.16%)
Feb 11, 2014 42.84 43.56 42.81 43.46 24,750,996 +0.52(+1.22%)
Feb 10, 2014 42.96 43.07 42.67 42.94 19,435,746 +0.09(+0.21%)
Feb 07, 2014 42.87 43.08 42.57 42.84 33,124,500 +0.11(+0.25%)
Feb 06, 2014 41.88 42.79 41.77 42.74 27,507,004 +0.96(+2.30%)
Feb 05, 2014 41.69 41.96 41.30 41.78 25,757,600 +0.20(+0.47%)
Feb 04, 2014 41.41 41.88 41.32 41.58 27,344,878 +0.48(+1.18%)
Feb 03, 2014 42.00 42.34 41.01 41.10 37,722,312 -0.79(-1.90%)
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%)
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.