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 (%)
Feb 28, 2014 42.32 42.98 42.19 42.51 24,860,644 +0.10(+0.23%)
Feb 27, 2014 42.48 42.56 42.00 42.41 21,754,098 -0.04(-0.11%)
Feb 26, 2014 42.92 42.93 42.06 42.46 31,625,778 -0.21(-0.49%)
Feb 25, 2014 43.32 43.38 42.59 42.67 23,622,920 -0.75(-1.72%)
Feb 24, 2014 43.26 43.57 43.10 43.42 21,587,660 +0.31(+0.73%)
Feb 21, 2014 43.09 43.27 42.92 43.10 22,442,674 +0.02(+0.05%)
Feb 20, 2014 43.04 43.37 42.85 43.08 16,635,792 +0.24(+0.56%)
Feb 19, 2014 43.66 43.80 42.81 42.84 24,936,616 -0.92(-2.10%)
Feb 18, 2014 43.41 43.88 43.32 43.76 20,027,446 +0.25(+0.58%)
Feb 14, 2014 43.31 43.51 43.51 43.51 17,465,832 +0.09(+0.21%)
Feb 13, 2014 42.70 43.47 42.62 43.42 22,194,826 +0.38(+0.89%)
Feb 12, 2014 42.90 43.18 42.77 43.03 17,961,090 +0.07(+0.16%)
Feb 11, 2014 42.35 43.07 42.33 42.97 25,033,320 +0.52(+1.22%)
Feb 10, 2014 42.47 42.59 42.19 42.45 19,657,440 +0.09(+0.21%)
Feb 07, 2014 42.38 42.59 42.09 42.36 33,502,336 +0.10(+0.25%)
Feb 06, 2014 41.41 42.31 41.30 42.26 27,820,764 +0.95(+2.30%)
Feb 05, 2014 41.22 41.49 40.83 41.31 26,051,404 +0.19(+0.47%)
Feb 04, 2014 40.94 41.41 40.85 41.11 27,656,788 +0.48(+1.18%)
Feb 03, 2014 41.52 41.86 40.55 40.63 38,152,592 -0.79(-1.90%)
Jan 31, 2014 41.52 41.98 41.28 41.42 24,328,648 -0.48(-1.14%)
Jan 30, 2014 41.95 42.19 41.62 41.90 22,729,420 +0.35(+0.85%)
Jan 29, 2014 41.12 41.80 41.04 41.55 33,993,188 -0.16(-0.38%)
Jan 28, 2014 41.44 42.15 41.33 41.70 24,088,102 +0.49(+1.18%)
Jan 27, 2014 41.21 41.74 40.92 41.22 31,983,356 +0.00(+0.00%)
Jan 24, 2014 41.90 42.17 41.22 41.22 36,237,104 -1.03(-2.44%)
Jan 23, 2014 42.71 42.72 42.05 42.25 34,894,016 -0.84(-1.94%)
Jan 22, 2014 43.64 43.64 42.96 43.09 20,626,708 -0.43(-1.00%)
Jan 21, 2014 43.46 43.72 43.08 43.52 26,082,664 +0.04(+0.10%)
Jan 17, 2014 44.30 43.48 43.48 43.48 28,065,922 -0.66(-1.49%)
Jan 16, 2014 43.98 44.76 43.95 44.13 28,981,026 -0.37(-0.84%)
Jan 15, 2014 43.20 44.63 43.20 44.51 47,029,160 +1.31(+3.03%)
Jan 14, 2014 43.62 43.82 43.06 43.20 40,442,012 +0.03(+0.07%)
Jan 13, 2014 43.78 43.89 43.04 43.17 27,544,730 -0.59(-1.35%)
Jan 10, 2014 43.89 43.96 43.52 43.76 16,980,766 -0.20(-0.46%)
Jan 09, 2014 44.13 44.14 43.64 43.96 17,697,984 -0.08(-0.19%)
Jan 08, 2014 43.80 44.07 43.62 44.04 19,539,320 +0.41(+0.94%)
Jan 07, 2014 44.36 44.46 43.48 43.63 23,822,496 -0.51(-1.15%)
Jan 06, 2014 44.26 44.49 44.01 44.14 23,445,878 +0.25(+0.58%)
Jan 03, 2014 43.61 44.10 43.55 43.89 19,006,966 +0.34(+0.77%)
Jan 02, 2014 43.63 43.77 43.37 43.55 20,869,652 +0.08(+0.19%)
Dec 31, 2013 43.26 43.47 43.47 43.47 14,822,231 +0.39(+0.91%)
Dec 30, 2013 43.22 43.31 42.90 43.07 11,843,602 -0.14(-0.33%)
Dec 27, 2013 43.24 43.37 43.16 43.22 12,033,544 -0.04(-0.10%)
Dec 26, 2013 43.37 43.45 43.05 43.26 8,981,994 -0.04(-0.09%)
Dec 24, 2013 43.16 43.33 43.14 43.30 6,097,979 +0.01(+0.02%)
Dec 23, 2013 43.09 43.40 42.96 43.29 18,740,924 +0.40(+0.94%)
Dec 20, 2013 42.57 43.11 42.52 42.89 29,599,894 +0.35(+0.82%)
Dec 19, 2013 42.44 42.77 42.23 42.54 22,542,546 -0.01(-0.02%)
Dec 18, 2013 41.51 42.57 41.18 42.55 37,230,436 +1.13(+2.73%)
Dec 17, 2013 42.12 42.12 41.37 41.42 24,643,602 -0.52(-1.24%)
Dec 16, 2013 41.89 42.32 41.87 41.94 32,751,558 +0.19(+0.45%)
Dec 13, 2013 41.91 42.04 41.65 41.75 15,425,392 -0.10(-0.25%)
Dec 12, 2013 41.62 42.07 41.56 41.86 20,593,512 +0.18(+0.43%)
Dec 11, 2013 42.02 42.20 41.60 41.68 23,992,020 -0.47(-1.11%)
Dec 10, 2013 41.99 42.42 41.89 42.15 19,440,218 +0.14(+0.34%)
Dec 09, 2013 41.84 42.02 41.69 42.00 17,043,554 +0.33(+0.80%)
Dec 06, 2013 42.05 42.19 41.34 41.67 25,105,754 +0.18(+0.43%)
Dec 05, 2013 42.15 42.17 41.44 41.49 28,674,404 -1.02(-2.40%)
Dec 04, 2013 41.95 42.72 41.78 42.51 27,293,262 +0.25(+0.58%)
Dec 03, 2013 42.29 42.53 41.73 42.26 27,476,236 -0.09(-0.21%)
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.