JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 46.03 46.17 45.86 45.94 20,073,658 +0.51(+1.12%)
Mar 28, 2014 45.56 45.85 45.16 45.43 19,438,072 +0.09(+0.20%)
Mar 27, 2014 45.36 45.82 44.66 45.34 32,487,902 +0.02(+0.03%)
Mar 26, 2014 46.34 46.46 45.32 45.33 29,685,890 -0.78(-1.69%)
Mar 25, 2014 46.24 46.52 45.83 46.11 31,746,476 -0.11(-0.23%)
Mar 24, 2014 45.68 46.30 45.67 46.21 34,063,280 +0.68(+1.50%)
Mar 21, 2014 46.13 46.31 45.40 45.53 46,454,452 +0.05(+0.10%)
Mar 20, 2014 44.16 45.77 43.99 45.49 44,552,580 +1.37(+3.10%)
Mar 19, 2014 43.88 44.59 43.81 44.12 28,345,318 +0.18(+0.41%)
Mar 18, 2014 43.75 44.01 43.60 43.93 16,526,459 +0.36(+0.83%)
Mar 17, 2014 43.29 43.66 43.17 43.57 17,941,986 +0.59(+1.37%)
Mar 14, 2014 43.22 43.53 42.84 42.98 24,627,862 -0.47(-1.08%)
Mar 13, 2014 43.89 44.15 43.28 43.45 22,705,880 -0.38(-0.86%)
Mar 12, 2014 43.66 43.86 43.45 43.83 23,697,490 -0.20(-0.46%)
Mar 11, 2014 44.96 44.99 43.99 44.03 25,653,130 -0.76(-1.71%)
Mar 10, 2014 44.75 45.01 44.54 44.80 21,812,706 -0.15(-0.34%)
Mar 07, 2014 44.91 45.25 44.70 44.95 24,600,504 +0.38(+0.85%)
Mar 06, 2014 44.27 44.71 44.19 44.57 25,663,752 +0.56(+1.27%)
Mar 05, 2014 43.49 44.11 43.40 44.01 23,349,272 +0.68(+1.57%)
Mar 04, 2014 43.09 43.40 42.86 43.33 22,671,424 +0.79(+1.87%)
Mar 03, 2014 42.60 42.69 42.14 42.53 25,307,440 -0.46(-1.07%)
Feb 28, 2014 42.81 43.47 42.67 43.00 24,580,268 +0.10(+0.23%)
Feb 27, 2014 42.97 43.05 42.48 42.90 21,508,758 -0.05(-0.11%)
Feb 26, 2014 43.41 43.42 42.54 42.94 31,269,106 -0.21(-0.49%)
Feb 25, 2014 43.81 43.87 43.07 43.15 23,356,502 -0.76(-1.72%)
Feb 24, 2014 43.75 44.06 43.59 43.91 21,344,196 +0.32(+0.73%)
Feb 21, 2014 43.58 43.77 43.41 43.59 22,189,568 +0.02(+0.05%)
Feb 20, 2014 43.53 43.87 43.34 43.57 16,448,176 +0.24(+0.56%)
Feb 19, 2014 44.16 44.30 43.30 43.33 24,655,384 -0.93(-2.10%)
Feb 18, 2014 43.90 44.38 43.81 44.26 19,801,578 +0.26(+0.58%)
Feb 14, 2014 43.81 44.00 44.00 44.00 17,268,854 +0.09(+0.21%)
Feb 13, 2014 43.18 43.96 43.10 43.91 21,944,516 +0.39(+0.89%)
Feb 12, 2014 43.39 43.67 43.25 43.53 17,758,528 +0.07(+0.16%)
Feb 11, 2014 42.84 43.56 42.81 43.46 24,750,996 +0.52(+1.22%)
Feb 10, 2014 42.96 43.07 42.67 42.94 19,435,746 +0.09(+0.21%)
Feb 07, 2014 42.87 43.08 42.57 42.84 33,124,500 +0.11(+0.25%)
Feb 06, 2014 41.88 42.79 41.77 42.74 27,507,004 +0.96(+2.30%)
Feb 05, 2014 41.69 41.96 41.30 41.78 25,757,600 +0.20(+0.47%)
Feb 04, 2014 41.41 41.88 41.32 41.58 27,344,878 +0.48(+1.18%)
Feb 03, 2014 42.00 42.34 41.01 41.10 37,722,312 -0.79(-1.90%)
Jan 31, 2014 42.00 42.46 41.75 41.89 24,054,272 -0.48(-1.14%)
Jan 30, 2014 42.43 42.67 42.10 42.38 22,473,080 +0.36(+0.85%)
Jan 29, 2014 41.59 42.28 41.50 42.02 33,609,816 -0.16(-0.38%)
Jan 28, 2014 41.91 42.63 41.80 42.18 23,816,438 +0.49(+1.18%)
Jan 27, 2014 41.68 42.22 41.39 41.69 31,622,650 +0.00(+0.00%)
Jan 24, 2014 42.38 42.65 41.69 41.69 35,828,424 -1.04(-2.44%)
Jan 23, 2014 43.20 43.21 42.53 42.73 34,500,484 -0.85(-1.94%)
Jan 22, 2014 44.14 44.14 43.45 43.58 20,394,082 -0.44(-1.00%)
Jan 21, 2014 43.96 44.22 43.57 44.02 25,788,508 +0.05(+0.10%)
Jan 17, 2014 44.80 43.97 43.97 43.97 27,749,396 -0.67(-1.49%)
Jan 16, 2014 44.49 45.27 44.45 44.64 28,654,180 -0.38(-0.84%)
Jan 15, 2014 43.69 45.14 43.69 45.02 46,498,768 +1.32(+3.03%)
Jan 14, 2014 44.12 44.32 43.56 43.69 39,985,912 +0.03(+0.07%)
Jan 13, 2014 44.27 44.40 43.53 43.66 27,234,084 -0.60(-1.35%)
Jan 10, 2014 44.40 44.46 44.02 44.26 16,789,260 -0.20(-0.46%)
Jan 09, 2014 44.63 44.65 44.14 44.46 17,498,388 -0.08(-0.19%)
Jan 08, 2014 44.30 44.58 44.12 44.55 19,318,958 +0.42(+0.94%)
Jan 07, 2014 44.86 44.97 43.97 44.13 23,553,828 -0.51(-1.15%)
Jan 06, 2014 44.77 45.00 44.52 44.65 23,181,458 +0.26(+0.58%)
Jan 03, 2014 44.11 44.61 44.05 44.39 18,792,608 +0.34(+0.77%)
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.