JPMorgan Chase & Co (NY: JPM )

156.28 USD +1.16 (+0.75%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 60.83 61.01 60.60 60.71 15,189,687 +0.67(+1.12%)
Mar 28, 2014 60.21 60.59 59.68 60.04 14,708,741 +0.12(+0.20%)
Mar 27, 2014 59.94 60.55 59.02 59.92 24,583,515 +0.02(+0.03%)
Mar 26, 2014 61.24 61.40 59.89 59.90 22,463,240 -1.03(-1.69%)
Mar 25, 2014 61.11 61.48 60.56 60.93 24,022,480 -0.14(-0.23%)
Mar 24, 2014 60.37 61.19 60.35 61.07 25,775,599 +0.90(+1.50%)
Mar 21, 2014 60.96 61.20 60.00 60.17 35,151,970 +0.06(+0.10%)
Mar 20, 2014 58.36 60.49 58.13 60.11 33,712,827 +1.81(+3.10%)
Mar 19, 2014 57.99 58.93 57.89 58.30 21,448,831 +0.24(+0.41%)
Mar 18, 2014 57.82 58.16 57.62 58.06 12,505,531 +0.48(+0.83%)
Mar 17, 2014 57.21 57.70 57.05 57.58 13,576,656 +0.78(+1.37%)
Mar 14, 2014 57.11 57.53 56.62 56.80 18,635,842 -0.62(-1.08%)
Mar 13, 2014 58.00 58.34 57.19 57.42 17,181,484 -0.50(-0.86%)
Mar 12, 2014 57.70 57.96 57.42 57.92 17,931,832 -0.27(-0.46%)
Mar 11, 2014 59.42 59.45 58.13 58.19 19,411,659 -1.01(-1.71%)
Mar 10, 2014 59.14 59.48 58.87 59.20 16,505,621 -0.20(-0.34%)
Mar 07, 2014 59.35 59.80 59.07 59.40 18,615,141 +0.50(+0.85%)
Mar 06, 2014 58.51 59.09 58.40 58.90 19,419,698 +0.74(+1.27%)
Mar 05, 2014 57.48 58.29 57.36 58.16 17,668,335 +0.90(+1.57%)
Mar 04, 2014 56.95 57.36 56.64 57.26 17,155,410 +1.05(+1.87%)
Mar 03, 2014 56.30 56.42 55.69 56.21 19,150,078 -0.61(-1.07%)
Feb 28, 2014 56.57 57.45 56.39 56.82 18,599,829 +0.13(+0.23%)
Feb 27, 2014 56.78 56.89 56.14 56.69 16,275,624 -0.06(-0.11%)
Feb 26, 2014 57.37 57.38 56.22 56.75 23,661,257 -0.28(-0.49%)
Feb 25, 2014 57.90 57.98 56.92 57.03 17,673,809 -1.00(-1.72%)
Feb 24, 2014 57.82 58.23 57.61 58.03 16,151,101 +0.42(+0.73%)
Feb 21, 2014 57.59 57.84 57.37 57.61 16,790,791 +0.03(+0.05%)
Feb 20, 2014 57.53 57.97 57.27 57.58 12,446,294 +0.32(+0.56%)
Feb 19, 2014 58.36 58.54 57.22 57.26 18,656,667 -1.23(-2.10%)
Feb 18, 2014 58.02 58.65 57.90 58.49 14,983,805 +0.34(+0.58%)
Feb 14, 2014 57.89 58.15 58.15 58.15 13,067,300 +0.12(+0.21%)
Feb 13, 2014 57.07 58.10 56.96 58.03 16,605,361 +0.51(+0.89%)
Feb 12, 2014 57.34 57.71 57.16 57.52 13,437,834 +0.09(+0.16%)
Feb 11, 2014 56.61 57.57 56.58 57.43 18,729,018 +0.69(+1.22%)
Feb 10, 2014 56.77 56.92 56.39 56.74 14,706,981 +0.12(+0.21%)
Feb 07, 2014 56.65 56.93 56.26 56.62 25,065,229 +0.14(+0.25%)
Feb 06, 2014 55.35 56.55 55.20 56.48 20,814,482 +1.27(+2.30%)
Feb 05, 2014 55.10 55.45 54.58 55.21 19,490,711 +0.26(+0.47%)
Feb 04, 2014 54.72 55.35 54.60 54.95 20,691,802 +0.64(+1.18%)
Feb 03, 2014 55.50 55.95 54.20 54.31 28,544,380 -1.05(-1.90%)
Jan 31, 2014 55.50 56.11 55.18 55.36 18,201,808 -0.64(-1.14%)
Jan 30, 2014 56.07 56.39 55.63 56.00 17,005,323 +0.47(+0.85%)
Jan 29, 2014 54.96 55.87 54.85 55.53 25,432,463 -0.21(-0.38%)
Jan 28, 2014 55.39 56.34 55.24 55.74 18,021,840 +0.65(+1.18%)
Jan 27, 2014 55.08 55.79 54.69 55.09 23,928,782 +0.00(+0.00%)
Jan 24, 2014 56.00 56.36 55.09 55.09 27,111,279 -1.38(-2.44%)
Jan 23, 2014 57.09 57.10 56.21 56.47 26,106,432 -1.12(-1.94%)
Jan 22, 2014 58.33 58.33 57.42 57.59 15,432,152 -0.58(-1.00%)
Jan 21, 2014 58.09 58.44 57.58 58.17 19,514,100 +0.06(+0.10%)
Jan 17, 2014 59.21 58.11 58.11 58.11 20,997,900 -0.88(-1.49%)
Jan 16, 2014 58.79 59.82 58.74 58.99 21,682,548 -0.50(-0.84%)
Jan 15, 2014 57.74 59.65 57.74 59.49 35,185,504 +1.75(+3.03%)
Jan 14, 2014 58.30 58.57 57.56 57.74 30,257,240 +0.04(+0.07%)
Jan 13, 2014 58.51 58.67 57.53 57.70 20,607,965 -0.79(-1.35%)
Jan 10, 2014 58.67 58.76 58.17 58.49 12,704,391 -0.27(-0.46%)
Jan 09, 2014 58.98 59.00 58.33 58.76 13,240,987 -0.11(-0.19%)
Jan 08, 2014 58.54 58.91 58.30 58.87 14,618,608 +0.55(+0.94%)
Jan 07, 2014 59.29 59.43 58.11 58.32 17,823,125 -0.68(-1.15%)
Jan 06, 2014 59.16 59.47 58.83 59.00 17,541,351 +0.34(+0.58%)
Jan 03, 2014 58.29 58.95 58.21 58.66 14,220,320 +0.45(+0.77%)
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.