JPMorgan Chase & Co (NY: JPM )

121.24 USD -0.80 (-0.66%)
Official Closing Price Updated: 7:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 55.50 56.11 55.18 55.36 18,201,808 -0.64(-1.14%)
Jan 30, 2014 56.07 56.39 55.63 56.00 17,005,323 +0.47(+0.85%)
Jan 29, 2014 54.96 55.87 54.85 55.53 25,432,463 -0.21(-0.38%)
Jan 28, 2014 55.39 56.34 55.24 55.74 18,021,840 +0.65(+1.18%)
Jan 27, 2014 55.08 55.79 54.69 55.09 23,928,782 +0.00(+0.00%)
Jan 24, 2014 56.00 56.36 55.09 55.09 27,111,279 -1.38(-2.44%)
Jan 23, 2014 57.09 57.10 56.21 56.47 26,106,432 -1.12(-1.94%)
Jan 22, 2014 58.33 58.33 57.42 57.59 15,432,152 -0.58(-1.00%)
Jan 21, 2014 58.09 58.44 57.58 58.17 19,514,100 +0.06(+0.10%)
Jan 17, 2014 59.21 58.11 58.11 58.11 20,997,900 -0.88(-1.49%)
Jan 16, 2014 58.79 59.82 58.74 58.99 21,682,548 -0.50(-0.84%)
Jan 15, 2014 57.74 59.65 57.74 59.49 35,185,504 +1.75(+3.03%)
Jan 14, 2014 58.30 58.57 57.56 57.74 30,257,240 +0.04(+0.07%)
Jan 13, 2014 58.51 58.67 57.53 57.70 20,607,965 -0.79(-1.35%)
Jan 10, 2014 58.67 58.76 58.17 58.49 12,704,391 -0.27(-0.46%)
Jan 09, 2014 58.98 59.00 58.33 58.76 13,240,987 -0.11(-0.19%)
Jan 08, 2014 58.54 58.91 58.30 58.87 14,618,608 +0.55(+0.94%)
Jan 07, 2014 59.29 59.43 58.11 58.32 17,823,125 -0.68(-1.15%)
Jan 06, 2014 59.16 59.47 58.83 59.00 17,541,351 +0.34(+0.58%)
Jan 03, 2014 58.29 58.95 58.21 58.66 14,220,320 +0.45(+0.77%)
Jan 02, 2014 58.31 58.50 57.97 58.21 15,613,913 -0.27(-0.46%)
Dec 31, 2013 58.20 58.48 58.48 58.48 11,017,400 +0.53(+0.91%)
Dec 30, 2013 58.14 58.27 57.71 57.95 8,803,378 -0.19(-0.33%)
Dec 27, 2013 58.17 58.35 58.06 58.14 8,944,562 -0.06(-0.10%)
Dec 26, 2013 58.35 58.46 57.92 58.20 6,676,338 -0.05(-0.09%)
Dec 24, 2013 58.07 58.29 58.04 58.25 4,532,643 +0.01(+0.02%)
Dec 23, 2013 57.97 58.39 57.80 58.24 13,930,174 +0.54(+0.94%)
Dec 20, 2013 57.27 58.00 57.20 57.70 22,001,671 +0.47(+0.82%)
Dec 19, 2013 57.10 57.54 56.82 57.23 16,755,929 -0.01(-0.02%)
Dec 18, 2013 55.84 57.27 55.40 57.24 27,673,474 +1.52(+2.73%)
Dec 17, 2013 56.66 56.66 55.66 55.72 18,317,649 -0.70(-1.24%)
Dec 16, 2013 56.36 56.94 56.33 56.42 24,344,311 +0.25(+0.45%)
Dec 13, 2013 56.39 56.56 56.03 56.17 11,465,731 -0.14(-0.25%)
Dec 12, 2013 56.00 56.60 55.91 56.31 15,307,207 +0.24(+0.43%)
Dec 11, 2013 56.53 56.77 55.96 56.07 17,833,326 -0.63(-1.11%)
Dec 10, 2013 56.49 57.07 56.35 56.70 14,449,961 +0.19(+0.34%)
Dec 09, 2013 56.29 56.53 56.09 56.51 12,668,514 +0.45(+0.80%)
Dec 06, 2013 56.57 56.76 55.62 56.06 18,661,169 +0.24(+0.43%)
Dec 05, 2013 56.71 56.74 55.75 55.82 21,313,754 -1.37(-2.40%)
Dec 04, 2013 56.44 57.47 56.21 57.19 20,287,148 +0.33(+0.58%)
Dec 03, 2013 56.89 57.22 56.14 56.86 20,423,151 -0.12(-0.21%)
Dec 02, 2013 57.10 57.75 56.90 56.98 12,456,310 -0.24(-0.42%)
Nov 29, 2013 57.58 57.85 57.20 57.22 7,128,768 -0.26(-0.45%)
Nov 27, 2013 57.58 57.83 57.33 57.48 11,238,931 +0.31(+0.54%)
Nov 26, 2013 57.63 57.96 57.17 57.17 16,219,154 -0.48(-0.83%)
Nov 25, 2013 57.50 58.14 57.41 57.65 18,643,230 +0.19(+0.33%)
Nov 22, 2013 57.25 57.52 57.06 57.46 16,734,060 +0.24(+0.42%)
Nov 21, 2013 56.28 57.40 56.28 57.22 22,821,680 +1.12(+2.00%)
Nov 20, 2013 56.43 56.44 55.77 56.10 17,675,690 -0.05(-0.09%)
Nov 19, 2013 55.97 56.64 55.78 56.15 22,919,454 +0.41(+0.74%)
Nov 18, 2013 55.49 56.00 55.30 55.74 22,206,505 +0.87(+1.59%)
Nov 15, 2013 54.27 54.96 54.19 54.87 20,530,108 +0.47(+0.86%)
Nov 14, 2013 54.26 54.50 53.70 54.40 17,615,782 +0.26(+0.48%)
Nov 13, 2013 53.52 54.20 53.15 54.14 22,094,398 +0.17(+0.31%)
Nov 12, 2013 53.93 54.08 53.60 53.97 15,936,339 -0.13(-0.24%)
Nov 11, 2013 53.91 54.15 53.70 54.10 12,055,315 +0.14(+0.26%)
Nov 08, 2013 51.83 53.97 51.80 53.96 31,186,943 +2.31(+4.47%)
Nov 07, 2013 52.13 52.34 51.58 51.65 17,333,182 -0.45(-0.86%)
Nov 06, 2013 52.26 52.34 51.83 52.10 14,008,689 +0.15(+0.29%)
Nov 05, 2013 51.85 52.13 51.66 51.95 14,306,517 -0.09(-0.17%)
Nov 04, 2013 52.74 52.76 52.00 52.04 18,890,094 -0.47(-0.90%)
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.