JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 37.93 37.93 37.53 37.71 21,267,900 -0.13(-0.34%)
Aug 29, 2013 37.75 38.19 37.65 37.84 17,811,644 +0.09(+0.24%)
Aug 28, 2013 37.56 38.10 37.41 37.75 25,087,252 -0.01(-0.04%)
Aug 27, 2013 38.08 38.47 37.72 37.76 31,528,918 -0.90(-2.32%)
Aug 26, 2013 38.93 39.21 38.65 38.66 22,075,440 -0.39(-0.99%)
Aug 23, 2013 39.01 39.12 38.73 39.05 14,909,516 +0.08(+0.21%)
Aug 22, 2013 38.81 39.30 38.75 38.96 19,615,488 +0.43(+1.12%)
Aug 21, 2013 38.75 38.97 38.27 38.53 22,878,366 -0.37(-0.94%)
Aug 20, 2013 38.64 39.08 37.81 38.90 24,996,594 +0.22(+0.56%)
Aug 19, 2013 39.47 39.52 38.66 38.68 30,401,020 -1.09(-2.74%)
Aug 16, 2013 39.61 40.14 39.61 39.77 22,969,110 +0.00(+0.00%)
Aug 15, 2013 39.94 40.06 39.47 39.77 22,594,016 -0.64(-1.59%)
Aug 14, 2013 40.55 40.93 40.30 40.41 21,119,044 -0.10(-0.26%)
Aug 13, 2013 40.46 40.82 40.00 40.52 20,165,606 +0.15(+0.37%)
Aug 12, 2013 40.33 40.54 40.06 40.37 20,264,624 -0.32(-0.79%)
Aug 09, 2013 40.81 41.16 40.55 40.69 16,960,796 -0.23(-0.57%)
Aug 08, 2013 41.36 41.59 40.39 40.92 24,901,724 -0.35(-0.85%)
Aug 07, 2013 41.09 41.40 40.88 41.27 17,127,804 -0.14(-0.34%)
Aug 06, 2013 41.78 41.87 41.28 41.41 13,812,834 -0.46(-1.09%)
Aug 05, 2013 42.04 42.22 41.80 41.87 12,555,857 -0.29(-0.69%)
Aug 02, 2013 41.99 42.18 41.80 42.16 14,752,707 -0.04(-0.09%)
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.