JPMorgan Chase & Co (NY: JPM )

151.65 USD +1.01 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 57.44 57.78 57.38 57.62 11,578,959 +0.09(+0.16%)
Jun 27, 2014 57.33 57.70 57.24 57.53 10,178,566 +0.14(+0.24%)
Jun 26, 2014 57.34 57.49 56.60 57.39 11,853,881 -0.14(-0.24%)
Jun 25, 2014 57.22 57.74 56.87 57.53 14,835,280 +0.11(+0.19%)
Jun 24, 2014 57.88 58.12 57.30 57.42 12,306,208 -0.77(-1.32%)
Jun 23, 2014 57.54 58.22 57.24 58.19 16,007,521 +0.64(+1.11%)
Jun 20, 2014 57.69 57.77 57.35 57.55 17,126,425 +0.25(+0.44%)
Jun 19, 2014 57.69 57.69 57.21 57.30 11,608,750 -0.48(-0.83%)
Jun 18, 2014 57.29 57.81 56.95 57.78 13,719,819 +0.36(+0.63%)
Jun 17, 2014 56.79 57.59 56.68 57.42 11,181,403 +0.55(+0.97%)
Jun 16, 2014 56.85 56.95 56.33 56.87 11,038,242 -0.17(-0.30%)
Jun 13, 2014 57.03 57.67 56.88 57.04 12,044,435 +0.00(+0.00%)
Jun 12, 2014 57.07 57.42 56.87 57.04 11,670,208 -0.23(-0.40%)
Jun 11, 2014 57.48 57.79 56.97 57.27 14,214,937 -0.63(-1.09%)
Jun 10, 2014 57.47 57.94 57.39 57.90 11,511,187 +0.93(+1.63%)
Jun 06, 2014 56.76 57.13 56.65 56.97 15,399,844 +0.34(+0.60%)
Jun 05, 2014 55.91 56.66 55.49 56.63 16,793,505 +0.95(+1.71%)
Jun 04, 2014 55.52 55.72 55.26 55.68 9,727,013 +0.08(+0.14%)
Jun 03, 2014 55.09 55.66 55.09 55.60 9,131,019 +0.25(+0.45%)
Jun 02, 2014 55.65 55.65 55.02 55.35 9,399,672 -0.22(-0.40%)
May 30, 2014 55.58 55.88 55.31 55.57 11,991,312 -0.15(-0.27%)
May 29, 2014 55.75 55.92 55.39 55.72 11,722,021 +0.27(+0.49%)
May 28, 2014 55.09 55.60 55.00 55.45 11,370,454 +0.31(+0.56%)
May 27, 2014 54.75 55.43 54.69 55.14 14,483,410 +0.61(+1.12%)
May 23, 2014 54.55 54.53 54.53 54.53 10,876,500 -0.04(-0.07%)
May 22, 2014 54.17 54.60 54.02 54.57 6,776,800 +0.45(+0.83%)
May 21, 2014 54.05 54.60 53.98 54.12 13,203,409 +0.40(+0.74%)
May 20, 2014 53.72 54.04 53.41 53.72 16,853,992 -0.11(-0.20%)
May 19, 2014 53.08 53.91 53.06 53.83 12,023,993 +0.52(+0.98%)
May 16, 2014 53.42 53.51 52.97 53.31 19,993,160 -0.20(-0.37%)
May 15, 2014 54.20 54.20 53.35 53.51 19,731,585 -0.85(-1.56%)
May 14, 2014 54.64 54.70 54.30 54.36 10,320,859 -0.26(-0.48%)
May 13, 2014 54.74 54.83 54.50 54.62 12,310,680 -0.03(-0.05%)
May 12, 2014 54.27 54.70 54.03 54.65 12,821,420 +0.64(+1.18%)
May 09, 2014 54.22 54.31 53.67 54.01 12,366,481 -0.35(-0.64%)
May 08, 2014 54.20 54.53 54.05 54.36 16,089,863 +0.31(+0.57%)
May 07, 2014 53.55 54.12 53.24 54.05 18,482,483 +0.71(+1.33%)
May 06, 2014 54.04 54.06 53.32 53.34 24,930,451 -0.88(-1.62%)
May 05, 2014 53.88 54.74 53.70 54.22 25,202,117 -1.36(-2.45%)
May 02, 2014 55.83 56.37 55.44 55.58 15,153,795 -0.14(-0.25%)
May 01, 2014 55.92 56.19 55.50 55.72 12,728,034 -0.26(-0.46%)
Apr 30, 2014 56.24 56.35 55.72 55.98 14,364,858 -0.12(-0.21%)
Apr 29, 2014 55.73 56.30 55.57 56.10 13,437,313 +0.61(+1.10%)
Apr 28, 2014 55.63 55.70 54.68 55.49 21,385,846 -0.21(-0.38%)
Apr 25, 2014 56.31 56.35 55.64 55.70 15,939,621 -0.49(-0.87%)
Apr 24, 2014 56.07 56.26 55.61 56.19 15,359,822 +0.14(+0.25%)
Apr 23, 2014 55.80 56.12 55.56 56.05 11,353,289 +0.24(+0.43%)
Apr 22, 2014 55.04 56.08 54.94 55.81 16,171,139 +0.78(+1.42%)
Apr 21, 2014 55.26 55.41 54.99 55.03 12,369,935 -0.19(-0.34%)
Apr 17, 2014 55.34 55.22 55.22 55.22 17,955,400 -0.04(-0.07%)
Apr 16, 2014 55.00 55.35 54.69 55.26 24,817,754 +0.46(+0.84%)
Apr 15, 2014 55.09 55.64 54.35 54.80 26,686,387 -0.16(-0.29%)
Apr 14, 2014 55.85 55.94 54.48 54.96 31,035,864 -0.34(-0.61%)
Apr 11, 2014 55.18 56.01 54.55 55.30 47,248,387 -2.10(-3.66%)
Apr 10, 2014 59.35 59.39 57.38 57.40 29,881,594 -1.87(-3.16%)
Apr 09, 2014 59.10 59.45 58.49 59.27 15,236,147 +0.42(+0.71%)
Apr 08, 2014 58.80 59.02 58.25 58.85 16,909,863 -0.15(-0.25%)
Apr 07, 2014 59.69 60.00 58.84 59.00 18,648,835 -0.81(-1.35%)
Apr 04, 2014 61.02 61.06 59.80 59.81 16,966,909 -0.85(-1.40%)
Apr 03, 2014 60.65 60.80 60.28 60.66 11,909,607 +0.18(+0.30%)
Apr 02, 2014 60.37 60.77 60.20 60.48 14,010,233 -0.19(-0.31%)
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.