JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 41.48 41.99 41.43 41.59 26,002,138 +0.30(+0.72%)
Jul 30, 2013 41.69 41.79 41.11 41.29 19,038,762 -0.27(-0.65%)
Jul 29, 2013 41.78 41.79 41.33 41.56 13,468,996 -0.27(-0.64%)
Jul 26, 2013 41.84 41.96 41.49 41.83 22,467,942 -0.34(-0.80%)
Jul 25, 2013 42.13 42.16 41.71 42.16 18,585,676 -0.10(-0.23%)
Jul 24, 2013 42.48 42.49 42.08 42.26 22,330,562 -0.03(-0.07%)
Jul 23, 2013 42.33 42.46 42.15 42.29 14,173,914 +0.08(+0.19%)
Jul 22, 2013 41.97 42.29 41.75 42.21 21,441,980 +0.30(+0.71%)
Jul 19, 2013 42.17 42.21 41.72 41.91 23,804,418 -0.16(-0.37%)
Jul 18, 2013 41.43 42.19 41.41 42.07 32,914,726 +0.85(+2.06%)
Jul 17, 2013 41.08 41.48 40.93 41.22 25,682,938 +0.16(+0.40%)
Jul 16, 2013 40.97 41.35 40.88 41.05 25,760,066 +0.09(+0.22%)
Jul 15, 2013 41.41 41.42 40.75 40.96 37,917,316 -0.06(-0.15%)
Jul 12, 2013 41.43 41.68 40.86 41.02 43,645,396 -0.13(-0.31%)
Jul 11, 2013 41.67 41.69 40.71 41.15 28,539,356 +0.23(+0.57%)
Jul 10, 2013 40.87 41.16 40.63 40.92 22,695,004 -0.04(-0.11%)
Jul 09, 2013 41.10 41.17 40.44 40.96 27,483,174 +0.14(+0.35%)
Jul 08, 2013 40.70 40.98 40.34 40.82 29,194,154 +0.53(+1.32%)
Jul 05, 2013 39.82 40.30 39.64 40.29 22,882,944 +0.91(+2.31%)
Jul 03, 2013 39.04 39.41 38.96 39.38 13,993,868 -0.02(-0.06%)
Jul 02, 2013 39.23 39.95 38.90 39.40 32,078,682 +0.51(+1.32%)
Jul 01, 2013 39.43 39.73 38.84 38.89 31,736,614 -0.22(-0.57%)
Jun 28, 2013 39.36 39.36 38.96 39.11 24,652,300 -0.27(-0.68%)
Jun 27, 2013 39.29 39.63 39.18 39.38 23,072,848 +0.48(+1.24%)
Jun 26, 2013 39.01 39.12 38.44 38.90 26,093,040 +0.31(+0.81%)
Jun 25, 2013 38.16 38.94 38.16 38.59 28,211,740 +0.86(+2.28%)
Jun 24, 2013 37.70 38.12 37.13 37.73 41,242,252 -0.77(-2.00%)
Jun 21, 2013 39.24 39.25 38.30 38.50 59,950,372 -0.39(-0.99%)
Jun 20, 2013 39.33 39.40 38.73 38.88 43,009,480 -0.79(-2.00%)
Jun 19, 2013 40.00 40.39 39.65 39.67 28,128,800 -0.41(-1.03%)
Jun 18, 2013 40.03 40.21 39.80 40.09 17,896,292 +0.19(+0.48%)
Jun 17, 2013 39.79 40.20 39.67 39.90 22,751,998 +0.53(+1.36%)
Jun 14, 2013 40.04 40.10 39.20 39.36 23,201,710 -0.77(-1.92%)
Jun 13, 2013 39.27 40.19 39.24 40.13 23,066,942 +0.73(+1.86%)
Jun 12, 2013 39.93 40.08 39.24 39.40 24,942,062 -0.23(-0.58%)
Jun 11, 2013 39.61 40.04 39.35 39.63 23,756,500 -0.64(-1.60%)
Jun 10, 2013 40.48 40.63 40.02 40.27 21,606,066 +0.07(+0.17%)
Jun 07, 2013 39.84 40.36 39.57 40.21 29,279,488 +0.57(+1.44%)
Jun 06, 2013 39.15 39.65 38.73 39.64 32,314,112 +0.35(+0.89%)
Jun 05, 2013 39.84 40.21 39.04 39.29 32,833,816 -0.75(-1.87%)
Jun 04, 2013 40.41 41.04 39.91 40.04 29,724,888 -0.33(-0.83%)
Jun 03, 2013 40.45 40.64 39.29 40.37 38,170,996 -0.07(-0.18%)
May 31, 2013 41.27 41.36 40.44 40.44 33,738,908 -0.76(-1.85%)
May 30, 2013 40.45 41.42 40.40 41.21 33,572,196 +0.70(+1.74%)
May 29, 2013 40.07 40.72 39.94 40.50 27,646,316 +0.05(+0.13%)
May 28, 2013 40.42 40.49 40.03 40.45 36,664,724 +0.70(+1.75%)
May 24, 2013 39.19 39.76 39.06 39.76 24,758,686 +0.23(+0.58%)
May 23, 2013 39.13 39.85 39.01 39.53 34,144,748 -0.21(-0.52%)
May 22, 2013 39.59 40.72 39.48 39.73 63,390,332 +0.45(+1.15%)
May 21, 2013 38.92 39.76 38.86 39.28 50,100,016 +0.54(+1.40%)
May 20, 2013 38.73 38.99 38.46 38.74 29,706,936 -0.01(-0.02%)
May 17, 2013 37.98 38.77 37.97 38.75 35,222,508 +0.99(+2.61%)
May 16, 2013 37.69 38.27 37.67 37.76 28,870,822 -0.09(-0.23%)
May 15, 2013 37.19 38.10 37.16 37.85 37,073,088 +1.05(+2.86%)
May 13, 2013 36.18 36.82 36.01 36.80 32,366,926 +0.53(+1.45%)
May 10, 2013 36.34 36.47 36.04 36.27 21,866,500 -0.06(-0.16%)
May 09, 2013 36.82 36.90 36.24 36.33 24,434,510 -0.53(-1.45%)
May 08, 2013 36.47 37.04 36.38 36.87 31,769,306 +0.46(+1.26%)
May 07, 2013 35.98 36.59 35.75 36.41 32,771,198 +0.71(+1.99%)
May 06, 2013 35.35 35.85 35.24 35.70 28,113,148 +0.45(+1.28%)
May 03, 2013 36.03 35.62 34.81 35.24 58,408,812 -0.38(-1.06%)
May 02, 2013 35.75 35.75 35.35 35.62 20,959,218 +0.05(+0.15%)
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.