JPMorgan Chase & Co (NY: JPM )

150.50 USD +3.33 (+2.26%)
Official Closing Price Updated: 6:03 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 55.71 55.83 54.59 54.59 24,996,488 -1.03(-1.85%)
May 30, 2013 54.60 55.90 54.53 55.62 24,872,974 +0.95(+1.74%)
May 29, 2013 54.09 54.96 53.91 54.67 20,482,608 +0.07(+0.13%)
May 28, 2013 54.56 54.65 54.03 54.60 27,164,167 +0.94(+1.75%)
May 24, 2013 52.90 53.66 52.72 53.66 18,343,221 +0.31(+0.58%)
May 23, 2013 52.82 53.79 52.66 53.35 25,297,169 -0.28(-0.52%)
May 22, 2013 53.43 54.96 53.29 53.63 46,964,642 +0.61(+1.15%)
May 21, 2013 52.53 53.67 52.45 53.02 37,118,109 +0.73(+1.40%)
May 20, 2013 52.28 52.63 51.91 52.29 22,009,279 -0.01(-0.02%)
May 17, 2013 51.26 52.33 51.25 52.30 26,095,658 +1.33(+2.61%)
May 16, 2013 50.87 51.66 50.84 50.97 21,389,819 -0.12(-0.23%)
May 15, 2013 50.20 51.43 50.15 51.09 27,466,718 +1.42(+2.86%)
May 13, 2013 48.84 49.70 48.61 49.67 23,980,014 +0.71(+1.45%)
May 10, 2013 49.05 49.23 48.64 48.96 16,200,456 -0.08(-0.16%)
May 09, 2013 49.70 49.81 48.92 49.04 18,103,044 -0.72(-1.45%)
May 08, 2013 49.22 49.99 49.11 49.76 23,537,250 +0.62(+1.26%)
May 07, 2013 48.57 49.39 48.26 49.14 24,279,532 +0.96(+1.99%)
May 06, 2013 47.71 48.39 47.57 48.18 20,828,474 +0.61(+1.28%)
May 03, 2013 48.63 48.08 46.98 47.57 43,273,931 -0.51(-1.06%)
May 02, 2013 48.25 48.25 47.71 48.08 15,528,270 +0.07(+0.15%)
May 01, 2013 48.76 48.91 47.85 48.01 17,671,511 -1.00(-2.04%)
Apr 30, 2013 48.96 49.25 48.72 49.01 13,803,040 +0.09(+0.18%)
Apr 29, 2013 49.08 49.10 48.65 48.92 13,497,061 +0.04(+0.08%)
Apr 26, 2013 48.86 49.00 48.61 48.88 13,931,035 -0.12(-0.24%)
Apr 25, 2013 49.02 49.63 48.89 49.00 19,058,652 +0.28(+0.57%)
Apr 24, 2013 48.32 48.92 48.16 48.72 16,459,285 +0.55(+1.14%)
Apr 23, 2013 47.68 48.24 47.39 48.17 20,508,073 +0.82(+1.73%)
Apr 22, 2013 47.40 47.49 46.87 47.35 15,196,230 +0.12(+0.25%)
Apr 19, 2013 47.15 47.36 46.70 47.23 19,751,715 +0.59(+1.27%)
Apr 18, 2013 46.80 47.33 46.05 46.64 26,106,745 -0.15(-0.32%)
Apr 17, 2013 48.11 48.18 46.38 46.79 43,466,672 -1.70(-3.51%)
Apr 16, 2013 48.43 48.52 47.59 48.49 23,865,838 +0.56(+1.17%)
Apr 15, 2013 48.39 49.34 47.90 47.93 31,479,465 -1.08(-2.20%)
Apr 12, 2013 48.90 49.58 48.45 49.01 37,808,388 -0.30(-0.61%)
Apr 11, 2013 49.21 49.60 48.83 49.31 22,557,071 +0.06(+0.12%)
Apr 10, 2013 48.94 49.56 48.88 49.25 20,388,881 +0.57(+1.17%)
Apr 09, 2013 48.74 48.96 48.46 48.68 19,970,531 +0.10(+0.21%)
Apr 08, 2013 47.90 48.59 47.59 48.58 18,672,902 +0.67(+1.40%)
Apr 05, 2013 46.79 48.04 46.75 47.91 22,964,186 +0.42(+0.88%)
Apr 04, 2013 46.96 47.54 46.90 47.49 21,514,716 +0.64(+1.37%)
Apr 03, 2013 48.03 48.07 46.53 46.85 33,472,086 -1.43(-2.96%)
Apr 02, 2013 48.01 48.38 47.88 48.28 17,272,638 +0.45(+0.94%)
Apr 01, 2013 47.55 47.99 47.49 47.83 17,446,998 +0.37(+0.78%)
Mar 28, 2013 47.84 47.93 47.28 47.46 27,519,846 -0.31(-0.65%)
Mar 27, 2013 48.20 48.31 47.56 47.77 26,530,291 -0.87(-1.79%)
Mar 26, 2013 48.74 48.97 48.32 48.64 16,418,285 +0.12(+0.25%)
Mar 25, 2013 49.04 49.32 48.16 48.52 23,581,360 -0.26(-0.53%)
Mar 22, 2013 48.63 49.00 48.34 48.78 22,799,985 +0.43(+0.89%)
Mar 21, 2013 48.79 49.23 48.35 48.35 23,533,044 -0.77(-1.57%)
Mar 20, 2013 49.57 49.64 49.04 49.12 19,385,788 -0.08(-0.16%)
Mar 19, 2013 49.65 49.99 48.68 49.20 24,411,354 -0.31(-0.63%)
Mar 18, 2013 49.19 49.66 48.95 49.51 28,006,216 -0.51(-1.02%)
Mar 15, 2013 49.97 50.29 49.15 50.02 60,908,739 -0.98(-1.92%)
Mar 14, 2013 50.25 51.00 50.19 51.00 26,337,725 +0.84(+1.67%)
Mar 13, 2013 50.29 50.43 50.11 50.16 16,679,960 -0.12(-0.24%)
Mar 12, 2013 50.35 50.67 50.05 50.28 18,003,398 -0.20(-0.40%)
Mar 11, 2013 50.23 50.77 49.91 50.48 19,472,907 +0.28(+0.56%)
Mar 08, 2013 50.59 50.85 49.61 50.20 32,726,854 -0.43(-0.85%)
Mar 07, 2013 50.05 50.86 50.01 50.63 24,242,122 +0.60(+1.20%)
Mar 06, 2013 49.88 50.19 49.62 50.03 19,608,589 +0.54(+1.09%)
Mar 05, 2013 49.49 50.11 49.31 49.49 25,560,833 +0.39(+0.79%)
Mar 04, 2013 48.73 49.14 48.33 49.10 17,695,571 +0.19(+0.39%)
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.