JPMorgan Chase & Co (NY: JPM )

200.14 +0.62 (+0.31%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 42.38 42.38 41.90 42.15 12,344,159 -0.17(-0.40%)
May 30, 2014 42.32 42.55 42.12 42.31 15,747,642 -0.11(-0.27%)
May 29, 2014 42.45 42.58 42.18 42.43 15,393,994 +0.21(+0.49%)
May 28, 2014 41.95 42.34 41.88 42.22 14,932,297 +0.24(+0.56%)
May 27, 2014 41.69 42.20 41.64 41.99 19,020,400 +0.46(+1.12%)
May 23, 2014 41.54 41.52 41.52 41.52 14,283,610 -0.03(-0.07%)
May 22, 2014 41.25 41.58 41.13 41.55 8,899,662 +0.34(+0.83%)
May 21, 2014 41.16 41.58 41.10 41.21 17,339,434 +0.30(+0.74%)
May 20, 2014 40.91 41.15 40.67 40.91 22,133,578 -0.08(-0.20%)
May 19, 2014 40.42 41.05 40.40 40.99 15,790,560 +0.40(+0.98%)
May 16, 2014 40.68 40.75 40.33 40.59 26,256,102 -0.15(-0.37%)
May 15, 2014 41.27 41.27 40.62 40.75 25,912,588 -0.65(-1.56%)
May 14, 2014 41.61 41.65 41.35 41.39 13,553,912 -0.20(-0.48%)
May 13, 2014 41.68 41.75 41.50 41.59 16,167,053 -0.02(-0.06%)
May 12, 2014 41.32 41.65 41.14 41.61 16,837,784 +0.49(+1.19%)
May 09, 2014 41.29 41.35 40.87 41.13 16,240,334 -0.27(-0.64%)
May 08, 2014 41.27 41.52 41.16 41.39 21,130,082 +0.24(+0.57%)
May 07, 2014 40.78 41.21 40.54 41.16 24,272,202 +0.54(+1.33%)
May 06, 2014 41.15 41.16 40.60 40.62 32,740,022 -0.67(-1.62%)
May 05, 2014 41.03 41.68 40.89 41.29 33,096,786 -1.04(-2.45%)
May 02, 2014 42.51 42.92 42.22 42.32 19,900,786 -0.11(-0.25%)
May 01, 2014 42.58 42.79 42.26 42.43 16,715,145 -0.20(-0.46%)
Apr 30, 2014 42.82 42.91 42.43 42.63 18,864,712 -0.09(-0.21%)
Apr 29, 2014 42.44 42.87 42.31 42.72 17,646,608 +0.46(+1.10%)
Apr 28, 2014 42.36 42.41 41.64 42.25 28,085,054 -0.16(-0.38%)
Apr 25, 2014 42.88 42.91 42.37 42.41 20,932,776 -0.37(-0.87%)
Apr 24, 2014 42.70 42.84 42.35 42.79 20,171,352 +0.11(+0.25%)
Apr 23, 2014 42.49 42.73 42.31 42.68 14,909,755 +0.18(+0.43%)
Apr 22, 2014 41.91 42.70 41.84 42.50 21,236,818 +0.59(+1.42%)
Apr 21, 2014 42.08 42.19 41.87 41.90 16,244,870 -0.14(-0.34%)
Apr 17, 2014 42.14 42.05 42.05 42.05 23,580,006 -0.03(-0.07%)
Apr 16, 2014 41.88 42.15 41.64 42.08 32,592,022 +0.35(+0.84%)
Apr 15, 2014 41.95 42.37 41.39 41.73 35,046,012 -0.12(-0.29%)
Apr 14, 2014 42.53 42.60 41.48 41.85 40,757,980 -0.26(-0.61%)
Apr 11, 2014 42.02 42.65 41.54 42.11 62,049,148 -1.60(-3.66%)
Apr 10, 2014 45.19 45.22 43.69 43.71 39,242,132 -1.42(-3.16%)
Apr 09, 2014 45.00 45.27 44.54 45.13 20,008,936 +0.32(+0.71%)
Apr 08, 2014 44.77 44.94 44.36 44.81 22,206,952 -0.11(-0.25%)
Apr 07, 2014 45.45 45.69 44.80 44.93 24,490,664 -0.62(-1.35%)
Apr 04, 2014 46.46 46.50 45.54 45.54 22,281,864 -0.65(-1.40%)
Apr 03, 2014 46.18 46.30 45.90 46.19 15,640,342 +0.14(+0.30%)
Apr 02, 2014 45.97 46.27 45.84 46.05 18,398,998 +0.14(+0.32%)
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.