JPMorgan Chase & Co (NY: JPM )

135.16 -1.08 (-0.79%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 35.86 36.02 35.76 35.89 25,598,732 -0.06(-0.17%)
Jan 30, 2013 35.89 36.12 35.83 35.96 24,426,866 +0.01(+0.02%)
Jan 29, 2013 35.31 35.98 35.28 35.95 26,095,516 +0.37(+1.03%)
Jan 28, 2013 35.73 35.86 35.46 35.58 25,831,948 -0.40(-1.10%)
Jan 25, 2013 35.66 35.98 35.55 35.98 34,099,708 +0.60(+1.70%)
Jan 24, 2013 35.28 35.70 35.15 35.38 26,226,420 +0.11(+0.30%)
Jan 23, 2013 35.27 35.43 35.03 35.27 25,042,174 -0.24(-0.67%)
Jan 22, 2013 35.28 35.51 35.19 35.51 31,748,162 +0.06(+0.17%)
Jan 18, 2013 35.38 35.55 35.23 35.44 37,612,720 +0.02(+0.04%)
Jan 17, 2013 35.40 35.76 35.31 35.43 53,865,504 -0.29(-0.81%)
Jan 16, 2013 35.02 35.73 34.77 35.72 56,958,436 +0.36(+1.01%)
Jan 15, 2013 34.70 35.45 34.67 35.36 39,187,984 +0.36(+1.02%)
Jan 14, 2013 35.01 35.23 34.70 35.00 24,973,622 -0.20(-0.56%)
Jan 11, 2013 35.07 35.21 34.69 35.20 25,836,786 -0.01(-0.02%)
Jan 10, 2013 35.01 35.22 34.73 35.21 30,689,712 +0.52(+1.50%)
Jan 09, 2013 34.76 35.25 34.44 34.69 33,976,368 -0.02(-0.07%)
Jan 08, 2013 34.64 34.71 34.30 34.71 25,634,192 +0.07(+0.20%)
Jan 07, 2013 34.40 34.70 34.35 34.64 32,058,040 +0.04(+0.11%)
Jan 04, 2013 33.91 34.66 33.90 34.61 32,103,336 +0.60(+1.77%)
Jan 03, 2013 34.13 34.14 33.72 34.00 31,755,100 -0.07(-0.20%)
Jan 02, 2013 34.23 34.25 33.74 34.07 41,179,128 +0.76(+2.27%)
Dec 31, 2012 32.66 33.34 32.62 33.32 30,511,000 +0.55(+1.69%)
Dec 28, 2012 32.66 33.10 32.65 32.76 20,329,426 -0.30(-0.89%)
Dec 27, 2012 33.31 33.35 32.51 33.06 25,793,596 -0.25(-0.75%)
Dec 26, 2012 33.30 33.47 33.13 33.31 15,175,410 +0.03(+0.09%)
Dec 24, 2012 33.13 33.35 33.12 33.28 11,379,823 -0.06(-0.18%)
Dec 21, 2012 33.20 33.49 32.84 33.34 51,453,936 -0.40(-1.19%)
Dec 20, 2012 33.10 33.75 32.89 33.74 32,961,920 +0.76(+2.30%)
Dec 19, 2012 33.33 33.63 32.90 32.98 45,331,552 -0.26(-0.77%)
Dec 18, 2012 33.21 33.29 32.82 33.24 44,686,312 +0.30(+0.90%)
Dec 17, 2012 32.58 32.97 32.44 32.94 31,514,328 +0.51(+1.56%)
Dec 14, 2012 32.41 32.66 32.36 32.44 21,392,236 +0.02(+0.07%)
Dec 13, 2012 32.32 32.52 32.20 32.41 24,358,458 +0.01(+0.02%)
Dec 12, 2012 32.58 32.87 32.35 32.41 30,481,684 +0.10(+0.30%)
Dec 11, 2012 32.28 32.65 32.14 32.31 28,975,354 +0.25(+0.78%)
Dec 10, 2012 32.23 32.33 31.83 32.06 29,555,362 -0.19(-0.59%)
Dec 07, 2012 31.70 32.26 31.62 32.25 45,610,928 +0.83(+2.63%)
Dec 06, 2012 31.25 31.48 31.15 31.42 27,020,036 +0.20(+0.66%)
Dec 05, 2012 30.83 31.44 30.69 31.22 33,607,080 +0.48(+1.55%)
Dec 04, 2012 30.90 31.00 30.46 30.74 31,716,004 -0.39(-1.24%)
Nov 30, 2012 31.06 31.32 30.95 31.13 26,503,854 -0.11(-0.34%)
Nov 29, 2012 31.18 31.33 31.00 31.23 24,963,872 +0.30(+0.96%)
Nov 28, 2012 30.68 30.97 30.22 30.94 34,457,376 +0.06(+0.20%)
Nov 27, 2012 30.97 31.22 30.79 30.88 26,230,890 -0.10(-0.32%)
Nov 26, 2012 30.91 30.97 30.38 30.97 26,872,676 -0.16(-0.51%)
Nov 23, 2012 31.14 31.23 31.04 31.13 10,976,291 +0.27(+0.88%)
Nov 21, 2012 31.02 31.05 30.57 30.86 17,204,814 +0.02(+0.07%)
Nov 20, 2012 30.56 31.20 30.50 30.84 25,572,136 +0.08(+0.27%)
Nov 19, 2012 30.38 30.84 30.38 30.75 35,345,800 +0.80(+2.68%)
Nov 16, 2012 29.88 30.06 29.42 29.95 42,843,300 +0.11(+0.36%)
Nov 15, 2012 29.60 30.10 29.53 29.85 32,809,590 +0.08(+0.25%)
Nov 14, 2012 30.47 30.59 29.65 29.77 40,830,240 -0.57(-1.87%)
Nov 13, 2012 30.44 30.70 30.31 30.34 26,079,816 -0.41(-1.33%)
Nov 12, 2012 30.95 31.00 30.54 30.75 16,914,424 -0.03(-0.10%)
Nov 09, 2012 30.54 31.24 30.20 30.78 36,372,296 +0.17(+0.54%)
Nov 08, 2012 31.28 31.44 30.61 30.61 36,704,732 -0.06(-0.20%)
Nov 07, 2012 31.83 31.83 30.54 30.67 62,846,840 -1.82(-5.60%)
Nov 06, 2012 32.24 32.62 32.13 32.49 22,688,438 +0.46(+1.44%)
Nov 05, 2012 32.07 32.10 31.71 32.03 17,472,858 -0.11(-0.35%)
Nov 02, 2012 32.61 32.63 32.07 32.14 22,475,678 -0.32(-0.98%)
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.