JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 42.00 42.46 41.75 41.89 24,054,272 -0.48(-1.14%)
Jan 30, 2014 42.43 42.67 42.10 42.38 22,473,080 +0.36(+0.85%)
Jan 29, 2014 41.59 42.28 41.50 42.02 33,609,816 -0.16(-0.38%)
Jan 28, 2014 41.91 42.63 41.80 42.18 23,816,438 +0.49(+1.18%)
Jan 27, 2014 41.68 42.22 41.39 41.69 31,622,650 +0.00(+0.00%)
Jan 24, 2014 42.38 42.65 41.69 41.69 35,828,424 -1.04(-2.44%)
Jan 23, 2014 43.20 43.21 42.53 42.73 34,500,484 -0.85(-1.94%)
Jan 22, 2014 44.14 44.14 43.45 43.58 20,394,082 -0.44(-1.00%)
Jan 21, 2014 43.96 44.22 43.57 44.02 25,788,508 +0.05(+0.10%)
Jan 17, 2014 44.80 43.97 43.97 43.97 27,749,396 -0.67(-1.49%)
Jan 16, 2014 44.49 45.27 44.45 44.64 28,654,180 -0.38(-0.84%)
Jan 15, 2014 43.69 45.14 43.69 45.02 46,498,768 +1.32(+3.03%)
Jan 14, 2014 44.12 44.32 43.56 43.69 39,985,912 +0.03(+0.07%)
Jan 13, 2014 44.27 44.40 43.53 43.66 27,234,084 -0.60(-1.35%)
Jan 10, 2014 44.40 44.46 44.02 44.26 16,789,260 -0.20(-0.46%)
Jan 09, 2014 44.63 44.65 44.14 44.46 17,498,388 -0.08(-0.19%)
Jan 08, 2014 44.30 44.58 44.12 44.55 19,318,958 +0.42(+0.94%)
Jan 07, 2014 44.86 44.97 43.97 44.13 23,553,828 -0.51(-1.15%)
Jan 06, 2014 44.77 45.00 44.52 44.65 23,181,458 +0.26(+0.58%)
Jan 03, 2014 44.11 44.61 44.05 44.39 18,792,608 +0.34(+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.