JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 34.22 34.37 34.13 34.25 26,826,894 -0.06(-0.17%)
Jan 30, 2013 34.24 34.47 34.19 34.31 25,598,804 +0.01(+0.02%)
Jan 29, 2013 33.69 34.33 33.67 34.30 27,347,512 +0.35(+1.03%)
Jan 28, 2013 34.10 34.21 33.84 33.95 27,071,300 -0.38(-1.10%)
Jan 25, 2013 34.03 34.33 33.93 34.33 35,735,728 +0.58(+1.70%)
Jan 24, 2013 33.66 34.07 33.55 33.76 27,484,696 +0.10(+0.30%)
Jan 23, 2013 33.65 33.81 33.43 33.65 26,243,634 -0.23(-0.67%)
Jan 22, 2013 33.67 33.89 33.58 33.88 33,271,358 +0.06(+0.17%)
Jan 18, 2013 33.76 33.92 33.62 33.82 39,417,284 +0.01(+0.04%)
Jan 17, 2013 33.78 34.12 33.70 33.81 56,449,832 -0.28(-0.81%)
Jan 16, 2013 33.42 34.09 33.17 34.08 59,691,156 +0.34(+1.01%)
Jan 15, 2013 33.12 33.83 33.09 33.74 41,068,124 +0.34(+1.02%)
Jan 14, 2013 33.41 33.62 33.11 33.40 26,171,792 -0.19(-0.56%)
Jan 11, 2013 33.46 33.60 33.10 33.59 27,076,370 -0.01(-0.02%)
Jan 10, 2013 33.41 33.60 33.14 33.60 32,162,128 +0.49(+1.50%)
Jan 09, 2013 33.17 33.63 32.86 33.10 35,606,472 -0.02(-0.07%)
Jan 08, 2013 33.05 33.12 32.73 33.12 26,864,056 +0.07(+0.20%)
Jan 07, 2013 32.82 33.11 32.77 33.06 33,596,104 +0.04(+0.11%)
Jan 04, 2013 32.36 33.07 32.35 33.02 33,643,572 +0.58(+1.77%)
Jan 03, 2013 32.57 32.58 32.18 32.45 33,278,630 -0.07(-0.20%)
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.