JPMorgan Chase & Co (NY: JPM )

209.02 -0.23 (-0.11%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 41.01 41.52 40.96 41.12 26,298,732 +0.30(+0.72%)
Jul 30, 2013 41.22 41.32 40.64 40.83 19,255,928 -0.27(-0.65%)
Jul 29, 2013 41.31 41.32 40.86 41.09 13,622,630 -0.27(-0.64%)
Jul 26, 2013 41.36 41.48 41.03 41.36 22,724,222 -0.33(-0.80%)
Jul 25, 2013 41.65 41.69 41.24 41.69 18,797,674 -0.10(-0.23%)
Jul 24, 2013 42.00 42.01 41.60 41.79 22,585,276 -0.03(-0.07%)
Jul 23, 2013 41.85 41.98 41.67 41.81 14,335,589 +0.08(+0.19%)
Jul 22, 2013 41.50 41.81 41.28 41.73 21,686,558 +0.30(+0.71%)
Jul 19, 2013 41.70 41.73 41.25 41.44 24,075,944 -0.15(-0.37%)
Jul 18, 2013 40.96 41.71 40.94 41.59 33,290,168 +0.84(+2.06%)
Jul 17, 2013 40.62 41.01 40.46 40.75 25,975,890 +0.16(+0.40%)
Jul 16, 2013 40.51 40.89 40.42 40.59 26,053,898 +0.09(+0.22%)
Jul 15, 2013 40.94 40.95 40.29 40.50 38,349,820 -0.06(-0.15%)
Jul 12, 2013 40.96 41.21 40.40 40.56 44,143,236 -0.13(-0.31%)
Jul 11, 2013 41.20 41.22 40.25 40.69 28,864,890 +0.23(+0.57%)
Jul 10, 2013 40.41 40.69 40.17 40.46 22,953,876 -0.04(-0.11%)
Jul 09, 2013 40.63 40.71 39.98 40.50 27,796,662 +0.14(+0.35%)
Jul 08, 2013 40.24 40.52 39.88 40.36 29,527,156 +0.52(+1.32%)
Jul 05, 2013 39.37 39.84 39.19 39.84 23,143,958 +0.90(+2.31%)
Jul 03, 2013 38.60 38.97 38.52 38.94 14,153,490 -0.02(-0.06%)
Jul 02, 2013 38.79 39.50 38.46 38.96 32,444,588 +0.51(+1.32%)
Jul 01, 2013 38.98 39.29 38.41 38.45 32,098,620 -0.22(-0.57%)
Jun 28, 2013 38.91 38.92 38.52 38.67 24,933,498 -0.26(-0.68%)
Jun 27, 2013 38.85 39.18 38.74 38.93 23,336,030 +0.48(+1.24%)
Jun 26, 2013 38.57 38.68 38.00 38.46 26,390,672 +0.31(+0.81%)
Jun 25, 2013 37.73 38.50 37.73 38.15 28,533,542 +0.85(+2.28%)
Jun 24, 2013 37.27 37.69 36.71 37.30 41,712,688 -0.76(-2.00%)
Jun 21, 2013 38.79 38.81 37.86 38.06 60,634,204 -0.38(-0.99%)
Jun 20, 2013 38.88 38.96 38.29 38.44 43,500,072 -0.78(-2.00%)
Jun 19, 2013 39.55 39.93 39.20 39.23 28,449,654 -0.41(-1.03%)
Jun 18, 2013 39.58 39.75 39.35 39.64 18,100,428 +0.19(+0.48%)
Jun 17, 2013 39.34 39.74 39.22 39.45 23,011,520 +0.53(+1.36%)
Jun 14, 2013 39.59 39.65 38.76 38.92 23,466,364 -0.76(-1.92%)
Jun 13, 2013 38.82 39.73 38.80 39.68 23,330,056 +0.73(+1.86%)
Jun 12, 2013 39.48 39.63 38.80 38.96 25,226,566 -0.23(-0.58%)
Jun 11, 2013 39.16 39.59 38.90 39.18 24,027,480 -0.64(-1.60%)
Jun 10, 2013 40.03 40.17 39.57 39.82 21,852,518 +0.07(+0.17%)
Jun 07, 2013 39.39 39.91 39.12 39.75 29,613,466 +0.56(+1.44%)
Jun 06, 2013 38.71 39.20 38.29 39.19 32,682,706 +0.34(+0.89%)
Jun 05, 2013 39.40 39.75 38.60 38.85 33,208,338 -0.74(-1.87%)
Jun 04, 2013 39.95 40.57 39.46 39.59 30,063,948 -0.33(-0.83%)
Jun 03, 2013 40.00 40.19 38.85 39.92 38,606,400 -0.07(-0.18%)
May 31, 2013 40.81 40.90 39.99 39.99 34,123,752 -0.75(-1.85%)
May 30, 2013 40.00 40.95 39.94 40.74 33,955,140 +0.70(+1.74%)
May 29, 2013 39.62 40.26 39.49 40.05 27,961,666 +0.05(+0.13%)
May 28, 2013 39.97 40.03 39.57 40.00 37,082,944 +0.69(+1.75%)
May 24, 2013 38.75 39.31 38.62 39.31 25,041,098 +0.23(+0.58%)
May 23, 2013 38.69 39.40 38.57 39.08 34,534,224 -0.21(-0.52%)
May 22, 2013 39.14 40.26 39.04 39.29 64,113,400 +0.45(+1.15%)
May 21, 2013 38.48 39.31 38.42 38.84 50,671,484 +0.53(+1.40%)
May 20, 2013 38.30 38.55 38.03 38.30 30,045,790 -0.01(-0.02%)
May 17, 2013 37.55 38.33 37.54 38.31 35,624,276 +0.97(+2.61%)
May 16, 2013 37.26 37.84 37.24 37.34 29,200,140 -0.09(-0.23%)
May 15, 2013 36.77 37.67 36.74 37.42 37,495,968 +1.04(+2.86%)
May 13, 2013 35.78 36.41 35.61 36.38 32,736,122 +0.52(+1.45%)
May 10, 2013 35.93 36.06 35.63 35.86 22,115,922 -0.06(-0.16%)
May 09, 2013 36.41 36.49 35.84 35.92 24,713,224 -0.53(-1.45%)
May 08, 2013 36.05 36.62 35.97 36.45 32,131,686 +0.45(+1.26%)
May 07, 2013 35.58 36.18 35.35 36.00 33,145,006 +0.70(+1.99%)
May 06, 2013 34.95 35.45 34.85 35.29 28,433,822 +0.45(+1.28%)
May 03, 2013 35.62 35.22 34.41 34.85 59,075,060 -0.37(-1.06%)
May 02, 2013 35.34 35.34 34.95 35.22 21,198,292 +0.05(+0.15%)
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.