JPMorgan Chase & Co (NY: JPM )

151.78 USD -1.22 (-0.80%)
Official Closing Price Updated: 4:10 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 52.65 52.71 51.54 51.54 23,679,576 -1.06(-2.02%)
Oct 30, 2013 53.00 53.24 52.50 52.60 16,123,241 -0.13(-0.25%)
Oct 29, 2013 52.83 52.99 52.25 52.73 23,338,448 +0.05(+0.09%)
Oct 28, 2013 52.89 53.09 52.50 52.68 14,777,213 -0.09(-0.17%)
Oct 25, 2013 52.16 52.91 52.07 52.77 20,889,569 +0.29(+0.55%)
Oct 24, 2013 52.84 52.89 52.11 52.48 17,740,972 -0.27(-0.51%)
Oct 23, 2013 53.31 53.36 52.72 52.75 20,981,683 -0.87(-1.62%)
Oct 22, 2013 54.65 54.68 53.62 53.62 24,745,333 -0.65(-1.20%)
Oct 21, 2013 54.27 54.85 53.89 54.27 19,430,456 -0.03(-0.06%)
Oct 18, 2013 54.26 54.58 53.80 54.30 24,805,953 +0.09(+0.17%)
Oct 17, 2013 53.79 54.29 53.61 54.21 17,779,239 +0.21(+0.39%)
Oct 16, 2013 52.61 54.05 52.58 54.00 24,780,540 +1.69(+3.23%)
Oct 15, 2013 52.91 53.04 52.18 52.31 17,511,699 -0.40(-0.76%)
Oct 14, 2013 51.94 52.84 51.76 52.71 18,872,742 +0.20(+0.38%)
Oct 11, 2013 52.96 53.35 52.16 52.51 32,498,774 -0.01(-0.02%)
Oct 10, 2013 51.84 52.56 51.38 52.52 24,270,419 +1.77(+3.49%)
Oct 09, 2013 51.17 51.34 50.25 50.75 24,700,280 -0.12(-0.24%)
Oct 08, 2013 51.83 51.96 50.84 50.87 19,466,256 -0.96(-1.85%)
Oct 07, 2013 52.29 52.36 51.83 51.83 16,090,499 -0.84(-1.59%)
Oct 04, 2013 52.07 52.68 52.01 52.67 17,407,162 +0.73(+1.41%)
Oct 03, 2013 52.00 52.20 51.50 51.94 18,586,785 -0.15(-0.29%)
Oct 02, 2013 51.32 52.45 51.29 52.09 23,758,358 +0.13(+0.25%)
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.