JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 38.61 38.87 38.39 38.58 28,508,408 -0.41(-1.05%)
Sep 27, 2013 38.43 39.11 38.35 38.99 30,854,206 +0.26(+0.67%)
Sep 26, 2013 38.75 39.22 38.46 38.72 28,511,232 +0.14(+0.37%)
Sep 25, 2013 37.48 38.73 37.36 38.58 52,340,472 +1.03(+2.74%)
Sep 24, 2013 38.07 38.27 37.54 37.55 46,182,588 -0.85(-2.22%)
Sep 23, 2013 38.87 39.09 38.35 38.40 37,670,448 -1.00(-2.54%)
Sep 20, 2013 39.52 39.90 39.40 39.40 41,265,720 +0.04(+0.09%)
Sep 19, 2013 40.02 40.11 39.20 39.37 30,021,672 -0.49(-1.24%)
Sep 18, 2013 39.32 40.20 39.22 39.86 27,880,478 +0.24(+0.60%)
Sep 17, 2013 39.69 39.79 39.46 39.62 17,601,300 -0.04(-0.09%)
Sep 16, 2013 39.88 39.92 39.56 39.66 22,895,036 +0.41(+1.05%)
Sep 13, 2013 39.02 39.40 38.98 39.25 16,006,353 +0.26(+0.67%)
Sep 12, 2013 39.87 40.08 38.87 38.99 29,442,780 -0.76(-1.92%)
Sep 11, 2013 39.83 40.12 39.60 39.75 21,464,714 -0.31(-0.76%)
Sep 10, 2013 40.17 40.25 39.80 40.05 27,009,024 +0.60(+1.53%)
Sep 09, 2013 39.39 39.69 39.19 39.45 26,351,694 +0.22(+0.57%)
Sep 06, 2013 39.11 39.34 38.27 39.22 29,939,488 +0.34(+0.86%)
Sep 05, 2013 38.83 39.19 38.74 38.89 18,583,432 +0.18(+0.46%)
Sep 04, 2013 38.18 38.88 38.01 38.71 26,652,514 +0.55(+1.45%)
Sep 03, 2013 38.25 38.60 37.93 38.16 20,459,366 +0.45(+1.19%)
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%)
Aug 01, 2013 42.06 42.37 41.94 42.19 21,411,072 +0.60(+1.45%)
Jul 31, 2013 41.48 41.99 41.43 41.59 26,002,138 +0.30(+0.72%)
Jul 30, 2013 41.69 41.79 41.11 41.29 19,038,762 -0.27(-0.65%)
Jul 29, 2013 41.78 41.79 41.33 41.56 13,468,996 -0.27(-0.64%)
Jul 26, 2013 41.84 41.96 41.49 41.83 22,467,942 -0.34(-0.80%)
Jul 25, 2013 42.13 42.16 41.71 42.16 18,585,676 -0.10(-0.23%)
Jul 24, 2013 42.48 42.49 42.08 42.26 22,330,562 -0.03(-0.07%)
Jul 23, 2013 42.33 42.46 42.15 42.29 14,173,914 +0.08(+0.19%)
Jul 22, 2013 41.97 42.29 41.75 42.21 21,441,980 +0.30(+0.71%)
Jul 19, 2013 42.17 42.21 41.72 41.91 23,804,418 -0.16(-0.37%)
Jul 18, 2013 41.43 42.19 41.41 42.07 32,914,726 +0.85(+2.06%)
Jul 17, 2013 41.08 41.48 40.93 41.22 25,682,938 +0.16(+0.40%)
Jul 16, 2013 40.97 41.35 40.88 41.05 25,760,066 +0.09(+0.22%)
Jul 15, 2013 41.41 41.42 40.75 40.96 37,917,316 -0.06(-0.15%)
Jul 12, 2013 41.43 41.68 40.86 41.02 43,645,396 -0.13(-0.31%)
Jul 11, 2013 41.67 41.69 40.71 41.15 28,539,356 +0.23(+0.57%)
Jul 10, 2013 40.87 41.16 40.63 40.92 22,695,004 -0.04(-0.11%)
Jul 09, 2013 41.10 41.17 40.44 40.96 27,483,174 +0.14(+0.35%)
Jul 08, 2013 40.70 40.98 40.34 40.82 29,194,154 +0.53(+1.32%)
Jul 05, 2013 39.82 40.30 39.64 40.29 22,882,944 +0.91(+2.31%)
Jul 03, 2013 39.04 39.41 38.96 39.38 13,993,868 -0.02(-0.06%)
Jul 02, 2013 39.23 39.95 38.90 39.40 32,078,682 +0.51(+1.32%)
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.