JPMorgan Chase & Co (NY: JPM )

192.66 +2.36 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 43.75 43.96 43.96 43.96 14,655,067 +0.40(+0.91%)
Dec 30, 2013 43.71 43.80 43.39 43.57 11,710,031 -0.14(-0.33%)
Dec 27, 2013 43.73 43.87 43.65 43.71 11,897,830 -0.05(-0.10%)
Dec 26, 2013 43.87 43.95 43.54 43.75 8,880,696 -0.04(-0.09%)
Dec 24, 2013 43.66 43.82 43.63 43.79 6,029,207 +0.01(+0.02%)
Dec 23, 2013 43.58 43.90 43.45 43.78 18,529,566 +0.41(+0.94%)
Dec 20, 2013 43.05 43.60 43.00 43.38 29,266,068 +0.35(+0.82%)
Dec 19, 2013 42.93 43.26 42.72 43.02 22,288,314 -0.01(-0.02%)
Dec 18, 2013 41.98 43.05 41.65 43.03 36,810,556 +1.14(+2.73%)
Dec 17, 2013 42.60 42.60 41.84 41.89 24,365,672 -0.53(-1.24%)
Dec 16, 2013 42.37 42.81 42.35 42.42 32,382,188 +0.19(+0.45%)
Dec 13, 2013 42.39 42.52 42.13 42.23 15,251,426 -0.11(-0.25%)
Dec 12, 2013 42.10 42.55 42.03 42.33 20,361,260 +0.18(+0.43%)
Dec 11, 2013 42.50 42.68 42.07 42.15 23,721,440 -0.47(-1.11%)
Dec 10, 2013 42.47 42.90 42.36 42.63 19,220,974 +0.14(+0.34%)
Dec 09, 2013 42.32 42.50 42.17 42.48 16,851,338 +0.34(+0.80%)
Dec 06, 2013 42.53 42.67 41.81 42.14 24,822,614 +0.18(+0.43%)
Dec 05, 2013 42.63 42.65 41.91 41.96 28,351,018 -1.03(-2.40%)
Dec 04, 2013 42.43 43.20 42.26 42.99 26,985,452 +0.25(+0.58%)
Dec 03, 2013 42.77 43.02 42.20 42.75 27,166,360 -0.09(-0.21%)
Dec 02, 2013 42.93 43.42 42.78 42.84 16,569,069 -0.18(-0.42%)
Nov 29, 2013 43.29 43.49 43.00 43.02 9,482,507 -0.20(-0.45%)
Nov 27, 2013 43.29 43.48 43.10 43.21 14,949,742 +0.23(+0.54%)
Nov 26, 2013 43.33 43.57 42.98 42.98 21,574,308 -0.36(-0.83%)
Nov 25, 2013 43.23 43.71 43.16 43.34 24,798,754 +0.14(+0.33%)
Nov 22, 2013 43.04 43.24 42.90 43.20 22,259,224 +0.18(+0.42%)
Nov 21, 2013 42.31 43.15 42.31 43.02 30,356,822 +0.84(+2.00%)
Nov 20, 2013 42.42 42.43 41.93 42.17 23,511,756 -0.04(-0.09%)
Nov 19, 2013 42.08 42.58 41.93 42.21 30,486,878 +0.31(+0.74%)
Nov 18, 2013 41.72 42.10 41.57 41.90 29,538,530 +0.65(+1.59%)
Nov 15, 2013 40.80 41.32 40.74 41.25 27,308,632 +0.35(+0.86%)
Nov 14, 2013 40.79 40.97 40.37 40.90 23,432,068 +0.20(+0.48%)
Nov 13, 2013 40.24 40.75 39.96 40.70 29,389,410 +0.13(+0.31%)
Nov 12, 2013 40.54 40.66 40.30 40.57 21,198,116 -0.10(-0.24%)
Nov 11, 2013 40.53 40.71 40.37 40.67 16,035,676 +0.11(+0.26%)
Nov 08, 2013 38.96 40.57 38.94 40.57 41,484,084 +1.74(+4.47%)
Nov 07, 2013 39.19 39.35 38.78 38.83 23,056,160 -0.34(-0.86%)
Nov 06, 2013 39.29 39.35 38.96 39.17 18,634,004 +0.11(+0.29%)
Nov 05, 2013 38.98 39.19 38.84 39.05 19,030,168 -0.07(-0.17%)
Nov 04, 2013 39.65 39.66 39.09 39.12 25,127,126 -0.35(-0.89%)
Nov 01, 2013 38.68 39.62 38.57 39.48 34,314,284 +0.73(+1.88%)
Oct 31, 2013 39.58 39.63 38.75 38.75 31,497,974 -0.80(-2.02%)
Oct 30, 2013 39.84 40.02 39.47 39.54 21,446,728 -0.10(-0.25%)
Oct 29, 2013 39.72 39.84 39.28 39.64 31,044,214 +0.04(+0.09%)
Oct 28, 2013 39.76 39.91 39.47 39.60 19,656,276 -0.07(-0.17%)
Oct 25, 2013 39.21 39.78 39.15 39.67 27,786,776 +0.22(+0.55%)
Oct 24, 2013 39.72 39.76 39.18 39.45 23,598,592 -0.20(-0.51%)
Oct 23, 2013 40.08 40.12 39.63 39.66 27,909,306 -0.65(-1.62%)
Oct 22, 2013 41.08 41.11 40.31 40.31 32,915,616 -0.49(-1.20%)
Oct 21, 2013 40.80 41.24 40.51 40.80 25,845,902 -0.02(-0.06%)
Oct 18, 2013 40.79 41.03 40.45 40.82 32,996,250 +0.07(+0.17%)
Oct 17, 2013 40.44 40.81 40.30 40.75 23,649,496 +0.16(+0.39%)
Oct 16, 2013 39.55 40.63 39.53 40.60 32,962,448 +1.27(+3.23%)
Oct 15, 2013 39.78 39.87 39.23 39.33 23,293,622 -0.30(-0.76%)
Oct 14, 2013 39.05 39.72 38.91 39.63 25,104,044 +0.15(+0.38%)
Oct 11, 2013 39.81 40.11 39.21 39.48 43,229,048 -0.01(-0.02%)
Oct 10, 2013 38.97 39.51 38.63 39.48 32,283,900 +1.33(+3.49%)
Oct 09, 2013 38.47 38.60 37.78 38.15 32,855,688 -0.09(-0.24%)
Oct 08, 2013 38.96 39.06 38.22 38.24 25,893,522 -0.72(-1.85%)
Oct 07, 2013 39.31 39.36 38.96 38.96 21,403,176 -0.63(-1.59%)
Oct 04, 2013 39.15 39.60 39.10 39.60 23,154,568 +0.55(+1.41%)
Oct 03, 2013 39.09 39.24 38.72 39.05 24,723,670 -0.11(-0.29%)
Oct 02, 2013 38.58 39.43 38.56 39.16 31,602,768 +0.38(+0.99%)
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.