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 (%)
Nov 29, 2013 42.80 43.00 42.52 42.53 9,590,670 -0.19(-0.45%)
Nov 27, 2013 42.80 42.99 42.61 42.73 15,120,267 +0.23(+0.54%)
Nov 26, 2013 42.84 43.08 42.49 42.49 21,820,398 -0.36(-0.83%)
Nov 25, 2013 42.74 43.22 42.67 42.85 25,081,622 +0.14(+0.33%)
Nov 22, 2013 42.55 42.75 42.41 42.71 22,513,126 +0.18(+0.42%)
Nov 21, 2013 41.83 42.67 41.83 42.53 30,703,090 +0.83(+2.00%)
Nov 20, 2013 41.94 41.95 41.45 41.70 23,779,944 -0.04(-0.09%)
Nov 19, 2013 41.60 42.10 41.46 41.74 30,834,630 +0.30(+0.74%)
Nov 18, 2013 41.25 41.62 41.10 41.43 29,875,464 +0.65(+1.59%)
Nov 15, 2013 40.34 40.85 40.28 40.78 27,620,128 +0.35(+0.86%)
Nov 14, 2013 40.33 40.51 39.92 40.44 23,699,348 +0.19(+0.48%)
Nov 13, 2013 39.78 40.29 39.51 40.24 29,724,642 +0.13(+0.32%)
Nov 12, 2013 40.09 40.20 39.84 40.12 21,439,914 -0.10(-0.24%)
Nov 11, 2013 40.07 40.25 39.92 40.21 16,218,587 +0.10(+0.26%)
Nov 08, 2013 38.53 40.12 38.50 40.11 41,957,276 +1.72(+4.47%)
Nov 07, 2013 38.75 38.90 38.34 38.39 23,319,152 -0.33(-0.86%)
Nov 06, 2013 38.84 38.90 38.53 38.73 18,846,554 +0.11(+0.29%)
Nov 05, 2013 38.54 38.75 38.40 38.61 19,247,236 -0.07(-0.17%)
Nov 04, 2013 39.20 39.22 38.65 38.68 25,413,740 -0.35(-0.89%)
Nov 01, 2013 38.24 39.18 38.13 39.03 34,705,692 +0.72(+1.88%)
Oct 31, 2013 39.13 39.18 38.31 38.31 31,857,258 -0.79(-2.02%)
Oct 30, 2013 39.40 39.57 39.02 39.10 21,691,362 -0.10(-0.25%)
Oct 29, 2013 39.27 39.39 38.84 39.19 31,398,322 +0.04(+0.09%)
Oct 28, 2013 39.31 39.46 39.02 39.16 19,880,486 -0.07(-0.17%)
Oct 25, 2013 38.77 39.33 38.70 39.22 28,103,728 +0.22(+0.55%)
Oct 24, 2013 39.28 39.31 38.73 39.01 23,867,772 -0.20(-0.51%)
Oct 23, 2013 39.63 39.66 39.19 39.21 28,227,656 -0.65(-1.62%)
Oct 22, 2013 40.62 40.64 39.86 39.86 33,291,070 -0.48(-1.20%)
Oct 21, 2013 40.34 40.77 40.06 40.34 26,140,714 -0.02(-0.06%)
Oct 18, 2013 40.33 40.57 39.99 40.36 33,372,624 +0.07(+0.17%)
Oct 17, 2013 39.98 40.35 39.85 40.29 23,919,256 +0.16(+0.39%)
Oct 16, 2013 39.11 40.18 39.08 40.14 33,338,436 +1.26(+3.23%)
Oct 15, 2013 39.33 39.42 38.79 38.88 23,559,322 -0.30(-0.76%)
Oct 14, 2013 38.61 39.28 38.47 39.18 25,390,396 +0.15(+0.38%)
Oct 11, 2013 39.37 39.66 38.77 39.03 43,722,144 -0.01(-0.02%)
Oct 10, 2013 38.53 39.07 38.19 39.04 32,652,148 +1.32(+3.49%)
Oct 09, 2013 38.03 38.16 37.35 37.72 33,230,458 -0.09(-0.24%)
Oct 08, 2013 38.53 38.62 37.79 37.81 26,188,878 -0.71(-1.85%)
Oct 07, 2013 38.87 38.92 38.53 38.53 21,647,312 -0.62(-1.59%)
Oct 04, 2013 38.70 39.16 38.66 39.15 23,418,682 +0.54(+1.41%)
Oct 03, 2013 38.65 38.80 38.28 38.61 25,005,682 -0.11(-0.29%)
Oct 02, 2013 38.15 38.99 38.12 38.72 31,963,246 +0.38(+0.99%)
Oct 01, 2013 38.10 38.44 37.96 38.34 25,948,906 +0.20(+0.52%)
Sep 30, 2013 38.17 38.44 37.96 38.14 28,833,590 -0.41(-1.05%)
Sep 27, 2013 38.00 38.66 37.92 38.55 31,206,144 +0.26(+0.67%)
Sep 26, 2013 38.32 38.78 38.03 38.29 28,836,446 +0.14(+0.37%)
Sep 25, 2013 37.06 38.30 36.94 38.15 52,937,492 +1.02(+2.74%)
Sep 24, 2013 37.64 37.83 37.11 37.13 46,709,372 -0.84(-2.22%)
Sep 23, 2013 38.43 38.65 37.92 37.97 38,100,136 -0.99(-2.54%)
Sep 20, 2013 39.07 39.45 38.96 38.96 41,736,416 +0.04(+0.09%)
Sep 19, 2013 39.57 39.66 38.76 38.92 30,364,114 -0.49(-1.24%)
Sep 18, 2013 38.88 39.75 38.78 39.41 28,198,496 +0.24(+0.60%)
Sep 17, 2013 39.25 39.34 39.01 39.17 17,802,068 -0.04(-0.09%)
Sep 16, 2013 39.43 39.47 39.11 39.21 23,156,188 +0.41(+1.05%)
Sep 13, 2013 38.58 38.96 38.54 38.80 16,188,929 +0.26(+0.67%)
Sep 12, 2013 39.42 39.63 38.43 38.55 29,778,620 -0.75(-1.92%)
Sep 11, 2013 39.38 39.67 39.15 39.30 21,709,550 -0.30(-0.76%)
Sep 10, 2013 39.72 39.79 39.35 39.60 27,317,104 +0.60(+1.53%)
Sep 09, 2013 38.94 39.25 38.75 39.00 26,652,276 +0.22(+0.57%)
Sep 06, 2013 38.67 38.89 37.84 38.78 30,280,992 +0.33(+0.86%)
Sep 05, 2013 38.39 38.75 38.30 38.45 18,795,404 +0.18(+0.46%)
Sep 04, 2013 37.75 38.44 37.58 38.27 26,956,526 +0.55(+1.45%)
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.