JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 44.99 45.07 45.07 45.07 11,736,452 +0.22(+0.49%)
Aug 28, 2014 44.92 45.01 44.59 44.85 11,985,677 -0.33(-0.72%)
Aug 27, 2014 45.37 45.45 45.13 45.18 15,050,685 -0.11(-0.25%)
Aug 26, 2014 45.16 45.44 45.02 45.29 13,559,840 +0.30(+0.67%)
Aug 25, 2014 44.72 45.36 44.62 44.99 18,461,712 +0.64(+1.45%)
Aug 22, 2014 44.31 44.78 44.22 44.34 13,491,623 -0.01(-0.02%)
Aug 21, 2014 43.71 44.56 43.67 44.35 16,809,906 +0.65(+1.49%)
Aug 20, 2014 43.53 43.86 43.51 43.70 10,688,484 +0.06(+0.14%)
Aug 19, 2014 43.67 43.76 43.55 43.64 11,924,522 +0.25(+0.58%)
Aug 18, 2014 43.11 43.54 43.03 43.39 11,714,719 +0.36(+0.85%)
Aug 15, 2014 43.40 43.59 42.77 43.02 16,787,964 -0.17(-0.40%)
Aug 14, 2014 43.04 43.21 42.99 43.20 10,915,392 +0.20(+0.46%)
Aug 13, 2014 42.98 43.09 42.84 43.00 9,258,525 +0.28(+0.66%)
Aug 12, 2014 42.63 42.87 42.55 42.72 14,891,281 +0.02(+0.05%)
Aug 11, 2014 42.87 42.90 42.58 42.70 11,959,228 -0.02(-0.04%)
Aug 08, 2014 42.37 42.73 42.18 42.71 16,109,411 +0.33(+0.77%)
Aug 07, 2014 42.93 42.98 42.21 42.39 15,490,195 -0.24(-0.57%)
Aug 06, 2014 42.37 42.98 42.33 42.63 16,082,163 +0.13(+0.30%)
Aug 05, 2014 42.78 42.91 42.15 42.50 22,221,034 -0.45(-1.04%)
Aug 04, 2014 43.15 43.20 42.71 42.95 17,645,834 +0.13(+0.30%)
Aug 01, 2014 43.51 43.59 42.43 42.82 31,546,408 -0.90(-2.06%)
Jul 31, 2014 44.47 44.49 43.71 43.72 20,993,256 -0.94(-2.10%)
Jul 30, 2014 44.75 44.94 44.43 44.66 15,588,018 +0.20(+0.46%)
Jul 29, 2014 44.83 44.83 44.31 44.46 17,804,940 -0.42(-0.93%)
Jul 28, 2014 44.68 44.93 44.48 44.87 16,334,525 +0.14(+0.30%)
Jul 25, 2014 44.67 44.94 44.61 44.74 13,850,398 -0.12(-0.27%)
Jul 24, 2014 44.78 45.00 44.72 44.86 12,984,797 +0.13(+0.29%)
Jul 23, 2014 44.55 44.87 44.37 44.73 14,619,580 +0.25(+0.56%)
Jul 22, 2014 44.29 44.58 44.25 44.48 13,675,521 +0.33(+0.74%)
Jul 21, 2014 44.06 44.28 43.90 44.15 12,056,531 +0.01(+0.02%)
Jul 18, 2014 44.22 44.34 43.90 44.15 16,888,542 +0.28(+0.64%)
Jul 17, 2014 44.40 44.62 43.79 43.87 22,439,338 -0.64(-1.45%)
Jul 16, 2014 44.36 44.72 44.21 44.51 25,582,838 +0.33(+0.76%)
Jul 15, 2014 43.93 44.50 43.79 44.18 47,711,564 +1.50(+3.52%)
Jul 14, 2014 42.86 43.09 42.61 42.68 18,303,744 +0.37(+0.88%)
Jul 11, 2014 41.92 42.38 41.84 42.30 13,502,559 +0.18(+0.43%)
Jul 10, 2014 41.74 42.31 41.67 42.12 16,400,048 -0.35(-0.82%)
Jul 09, 2014 42.37 42.55 42.16 42.47 14,341,232 +0.20(+0.47%)
Jul 08, 2014 42.72 42.81 42.18 42.27 24,154,510 -0.69(-1.61%)
Jul 07, 2014 43.13 43.21 42.76 42.96 18,351,296 -0.29(-0.67%)
Jul 03, 2014 43.39 43.25 43.25 43.25 16,619,309 +0.06(+0.14%)
Jul 02, 2014 43.42 43.57 43.08 43.19 25,309,498 -0.45(-1.04%)
Jul 01, 2014 43.33 43.96 43.27 43.65 19,039,624 +0.27(+0.61%)
Jun 30, 2014 43.25 43.50 43.20 43.38 15,379,567 +0.07(+0.16%)
Jun 27, 2014 43.16 43.44 43.09 43.31 13,519,518 +0.11(+0.24%)
Jun 26, 2014 43.17 43.28 42.61 43.21 15,744,728 -0.11(-0.24%)
Jun 25, 2014 43.08 43.47 42.82 43.31 19,704,724 +0.08(+0.19%)
Jun 24, 2014 43.58 43.76 43.14 43.23 16,345,524 -0.58(-1.32%)
Jun 23, 2014 43.32 43.83 43.09 43.81 21,261,734 +0.48(+1.11%)
Jun 20, 2014 43.43 43.49 43.18 43.33 22,747,898 +0.19(+0.44%)
Jun 19, 2014 43.43 43.43 43.07 43.14 15,419,137 -0.36(-0.83%)
Jun 18, 2014 43.13 43.52 42.88 43.50 18,223,130 +0.27(+0.63%)
Jun 17, 2014 42.76 43.36 42.67 43.23 14,851,520 +0.41(+0.97%)
Jun 16, 2014 42.80 42.88 42.41 42.82 14,661,368 -0.13(-0.30%)
Jun 13, 2014 42.94 43.42 42.82 42.94 15,997,828 +0.00(+0.00%)
Jun 12, 2014 42.97 43.23 42.82 42.94 15,500,767 -0.17(-0.40%)
Jun 11, 2014 43.28 43.51 42.90 43.12 18,880,762 -0.47(-1.09%)
Jun 10, 2014 43.27 43.62 43.21 43.59 15,289,550 +0.70(+1.63%)
Jun 06, 2014 42.73 43.01 42.65 42.89 20,454,596 +0.26(+0.60%)
Jun 05, 2014 42.09 42.66 41.78 42.64 22,305,704 +0.72(+1.71%)
Jun 04, 2014 41.80 41.95 41.60 41.92 12,919,749 +0.06(+0.14%)
Jun 03, 2014 41.48 41.91 41.48 41.86 12,128,130 +0.19(+0.45%)
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.