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 (%)
Aug 29, 2014 45.50 45.59 45.59 45.59 11,604,089 +0.22(+0.49%)
Aug 28, 2014 45.43 45.52 45.09 45.36 11,850,504 -0.33(-0.72%)
Aug 27, 2014 45.89 45.97 45.65 45.69 14,880,945 -0.12(-0.25%)
Aug 26, 2014 45.68 45.96 45.54 45.81 13,406,913 +0.31(+0.67%)
Aug 25, 2014 45.23 45.88 45.13 45.50 18,253,502 +0.65(+1.45%)
Aug 22, 2014 44.81 45.29 44.73 44.85 13,339,465 -0.01(-0.02%)
Aug 21, 2014 44.21 45.06 44.17 44.86 16,620,324 +0.66(+1.49%)
Aug 20, 2014 44.03 44.36 44.01 44.20 10,567,940 +0.06(+0.14%)
Aug 19, 2014 44.17 44.26 44.04 44.14 11,790,038 +0.25(+0.58%)
Aug 18, 2014 43.60 44.04 43.52 43.88 11,582,601 +0.37(+0.85%)
Aug 15, 2014 43.89 44.08 43.25 43.52 16,598,630 -0.18(-0.40%)
Aug 14, 2014 43.53 43.70 43.48 43.69 10,792,289 +0.20(+0.46%)
Aug 13, 2014 43.47 43.58 43.33 43.49 9,154,108 +0.28(+0.66%)
Aug 12, 2014 43.12 43.36 43.04 43.21 14,723,338 +0.02(+0.05%)
Aug 11, 2014 43.35 43.38 43.07 43.19 11,824,353 -0.02(-0.04%)
Aug 08, 2014 42.86 43.22 42.66 43.20 15,927,731 +0.33(+0.77%)
Aug 07, 2014 43.42 43.47 42.69 42.87 15,315,498 -0.25(-0.57%)
Aug 06, 2014 42.86 43.47 42.81 43.12 15,900,790 +0.13(+0.30%)
Aug 05, 2014 43.27 43.40 42.63 42.99 21,970,426 -0.45(-1.04%)
Aug 04, 2014 43.64 43.69 43.20 43.44 17,446,826 +0.13(+0.30%)
Aug 01, 2014 44.01 44.08 42.92 43.31 31,190,630 -0.91(-2.06%)
Jul 31, 2014 44.97 45.00 44.21 44.22 20,756,496 -0.95(-2.10%)
Jul 30, 2014 45.26 45.46 44.94 45.17 15,412,218 +0.21(+0.46%)
Jul 29, 2014 45.34 45.34 44.81 44.96 17,604,138 -0.42(-0.93%)
Jul 28, 2014 45.19 45.44 44.99 45.39 16,150,305 +0.14(+0.30%)
Jul 25, 2014 45.18 45.45 45.12 45.25 13,694,195 -0.12(-0.27%)
Jul 24, 2014 45.29 45.51 45.23 45.37 12,838,355 +0.13(+0.29%)
Jul 23, 2014 45.06 45.39 44.87 45.24 14,454,701 +0.25(+0.56%)
Jul 22, 2014 44.80 45.09 44.76 44.99 13,521,289 +0.33(+0.74%)
Jul 21, 2014 44.57 44.79 44.40 44.66 11,920,558 +0.01(+0.02%)
Jul 18, 2014 44.73 44.84 44.40 44.65 16,698,074 +0.28(+0.64%)
Jul 17, 2014 44.90 45.13 44.29 44.37 22,186,270 -0.65(-1.45%)
Jul 16, 2014 44.86 45.23 44.71 45.02 25,294,316 +0.34(+0.75%)
Jul 15, 2014 44.44 45.00 44.29 44.68 47,173,476 +1.52(+3.52%)
Jul 14, 2014 43.35 43.58 43.09 43.16 18,097,316 +0.38(+0.88%)
Jul 11, 2014 42.40 42.87 42.32 42.79 13,350,278 +0.18(+0.43%)
Jul 10, 2014 42.22 42.79 42.14 42.60 16,215,089 -0.35(-0.82%)
Jul 09, 2014 42.85 43.03 42.64 42.96 14,179,493 +0.20(+0.47%)
Jul 08, 2014 43.21 43.30 42.66 42.76 23,882,098 -0.70(-1.61%)
Jul 07, 2014 43.62 43.70 43.25 43.45 18,144,332 -0.29(-0.67%)
Jul 03, 2014 43.88 43.75 43.75 43.75 16,431,878 +0.06(+0.14%)
Jul 02, 2014 43.91 44.07 43.57 43.68 25,024,060 -0.46(-1.04%)
Jul 01, 2014 43.82 44.47 43.77 44.14 18,824,896 +0.27(+0.61%)
Jun 30, 2014 43.74 44.00 43.69 43.88 15,206,117 +0.07(+0.16%)
Jun 27, 2014 43.65 43.94 43.59 43.81 13,367,045 +0.11(+0.24%)
Jun 26, 2014 43.66 43.78 43.10 43.70 15,567,160 -0.11(-0.24%)
Jun 25, 2014 43.57 43.97 43.30 43.81 19,482,494 +0.08(+0.19%)
Jun 24, 2014 44.07 44.26 43.63 43.72 16,161,180 -0.59(-1.32%)
Jun 23, 2014 43.81 44.33 43.59 44.31 21,021,946 +0.49(+1.11%)
Jun 20, 2014 43.93 43.99 43.67 43.82 22,491,350 +0.19(+0.44%)
Jun 19, 2014 43.93 43.93 43.56 43.63 15,245,241 -0.37(-0.83%)
Jun 18, 2014 43.62 44.02 43.37 44.00 18,017,610 +0.27(+0.63%)
Jun 17, 2014 43.24 43.85 43.16 43.72 14,684,025 +0.42(+0.97%)
Jun 16, 2014 43.29 43.37 42.89 43.30 14,496,018 -0.13(-0.30%)
Jun 13, 2014 43.43 43.91 43.31 43.43 15,817,406 +0.00(+0.00%)
Jun 12, 2014 43.46 43.72 43.30 43.43 15,325,951 -0.18(-0.40%)
Jun 11, 2014 43.77 44.01 43.38 43.61 18,667,826 -0.48(-1.09%)
Jun 10, 2014 43.76 44.12 43.70 44.09 15,117,116 +0.71(+1.63%)
Jun 06, 2014 43.22 43.50 43.14 43.38 20,223,910 +0.26(+0.60%)
Jun 05, 2014 42.57 43.14 42.25 43.12 22,054,140 +0.72(+1.71%)
Jun 04, 2014 42.28 42.43 42.07 42.40 12,774,041 +0.06(+0.14%)
Jun 03, 2014 41.95 42.38 41.95 42.34 11,991,350 +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.