JPMorgan Chase & Co (NY: JPM )

200.24 +0.72 (+0.36%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 35.95 36.48 35.89 36.02 33,544,018 -0.27(-0.73%)
Feb 27, 2013 35.23 36.37 35.16 36.28 43,361,780 +1.24(+3.53%)
Feb 26, 2013 35.50 35.53 34.49 35.05 53,514,288 -0.07(-0.21%)
Feb 25, 2013 36.15 36.22 35.08 35.12 44,479,236 -0.89(-2.47%)
Feb 22, 2013 35.81 36.01 35.64 36.01 32,034,426 +0.49(+1.37%)
Feb 21, 2013 35.64 35.67 35.22 35.53 33,109,862 -0.27(-0.74%)
Feb 20, 2013 36.34 36.48 35.61 35.79 33,666,788 -0.62(-1.70%)
Feb 19, 2013 36.17 36.58 36.17 36.41 27,769,138 +0.42(+1.17%)
Feb 15, 2013 36.34 36.42 35.76 35.99 27,186,176 -0.25(-0.69%)
Feb 14, 2013 35.64 36.29 35.61 36.24 24,471,292 +0.40(+1.11%)
Feb 13, 2013 36.34 36.41 35.71 35.84 29,385,476 -0.34(-0.94%)
Feb 12, 2013 35.93 36.31 35.78 36.18 22,257,492 +0.35(+0.99%)
Feb 11, 2013 35.72 36.00 35.62 35.83 18,927,442 +0.02(+0.06%)
Feb 08, 2013 35.58 35.85 35.53 35.81 20,671,058 +0.29(+0.83%)
Feb 07, 2013 35.82 35.89 35.27 35.51 29,105,516 -0.28(-0.78%)
Feb 06, 2013 35.65 35.95 35.58 35.79 38,412,976 +0.68(+1.95%)
Feb 04, 2013 35.00 35.20 34.88 35.11 28,280,936 -0.13(-0.36%)
Feb 01, 2013 34.90 35.34 34.76 35.23 33,312,942 +0.59(+1.70%)
Jan 31, 2013 34.61 34.77 34.52 34.64 26,524,344 -0.06(-0.17%)
Jan 30, 2013 34.63 34.86 34.58 34.70 25,310,104 +0.01(+0.02%)
Jan 29, 2013 34.07 34.72 34.05 34.69 27,039,090 +0.35(+1.03%)
Jan 28, 2013 34.49 34.60 34.22 34.34 26,765,992 -0.38(-1.10%)
Jan 25, 2013 34.41 34.72 34.31 34.72 35,332,704 +0.58(+1.70%)
Jan 24, 2013 34.05 34.46 33.93 34.14 27,174,728 +0.10(+0.30%)
Jan 23, 2013 34.04 34.19 33.81 34.04 25,947,660 -0.23(-0.67%)
Jan 22, 2013 34.05 34.27 33.96 34.27 32,896,128 +0.06(+0.17%)
Jan 18, 2013 34.15 34.31 34.00 34.21 38,972,740 +0.01(+0.04%)
Jan 17, 2013 34.16 34.51 34.08 34.19 55,813,200 -0.28(-0.81%)
Jan 16, 2013 33.80 34.48 33.55 34.47 59,017,968 +0.35(+1.01%)
Jan 15, 2013 33.49 34.21 33.46 34.13 40,604,964 +0.35(+1.02%)
Jan 14, 2013 33.79 34.00 33.49 33.78 25,876,630 -0.19(-0.56%)
Jan 11, 2013 33.85 33.98 33.48 33.97 26,771,006 -0.01(-0.02%)
Jan 10, 2013 33.79 33.99 33.52 33.98 31,799,406 +0.50(+1.50%)
Jan 09, 2013 33.54 34.02 33.24 33.48 35,204,904 -0.02(-0.07%)
Jan 08, 2013 33.43 33.50 33.10 33.50 26,561,086 +0.07(+0.20%)
Jan 07, 2013 33.20 33.49 33.15 33.43 33,217,210 +0.04(+0.11%)
Jan 04, 2013 32.73 33.45 32.72 33.40 33,264,144 +0.58(+1.77%)
Jan 03, 2013 32.94 32.95 32.54 32.82 32,903,318 -0.07(-0.20%)
Jan 02, 2013 33.04 33.05 32.56 32.88 42,668,100 +0.73(+2.27%)
Dec 31, 2012 31.52 32.18 31.48 32.15 31,614,232 +0.53(+1.69%)
Dec 28, 2012 31.52 31.95 31.51 31.62 21,064,508 -0.29(-0.89%)
Dec 27, 2012 32.15 32.19 31.37 31.90 26,726,256 -0.24(-0.75%)
Dec 26, 2012 32.14 32.31 31.97 32.15 15,724,131 +0.03(+0.09%)
Dec 24, 2012 31.97 32.19 31.96 32.12 11,791,301 -0.06(-0.18%)
Dec 21, 2012 32.04 32.32 31.69 32.18 53,314,436 -0.39(-1.19%)
Dec 20, 2012 31.95 32.57 31.74 32.56 34,153,776 +0.73(+2.30%)
Dec 19, 2012 32.17 32.46 31.75 31.83 46,970,676 -0.25(-0.78%)
Dec 18, 2012 32.05 32.13 31.67 32.08 46,302,104 +0.29(+0.90%)
Dec 17, 2012 31.44 31.82 31.30 31.79 32,653,840 +0.49(+1.57%)
Dec 14, 2012 31.28 31.52 31.23 31.30 22,165,748 +0.02(+0.07%)
Dec 13, 2012 31.19 31.39 31.08 31.28 25,239,224 +0.01(+0.02%)
Dec 12, 2012 31.44 31.72 31.22 31.28 31,583,858 +0.10(+0.30%)
Dec 11, 2012 31.15 31.51 31.02 31.18 30,023,062 +0.24(+0.78%)
Dec 10, 2012 31.11 31.20 30.72 30.94 30,624,042 -0.18(-0.59%)
Dec 07, 2012 30.60 31.13 30.52 31.12 47,260,152 +0.80(+2.63%)
Dec 06, 2012 30.16 30.38 30.06 30.32 27,997,042 +0.20(+0.66%)
Dec 05, 2012 29.75 30.34 29.62 30.13 34,822,260 +0.46(+1.55%)
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.