JPMorgan Chase & Co (NY: JPM )

150.64 USD -0.29 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 48.96 49.25 48.72 49.01 13,803,040 +0.09(+0.18%)
Apr 29, 2013 49.08 49.10 48.65 48.92 13,497,061 +0.04(+0.08%)
Apr 26, 2013 48.86 49.00 48.61 48.88 13,931,035 -0.12(-0.24%)
Apr 25, 2013 49.02 49.63 48.89 49.00 19,058,652 +0.28(+0.57%)
Apr 24, 2013 48.32 48.92 48.16 48.72 16,459,285 +0.55(+1.14%)
Apr 23, 2013 47.68 48.24 47.39 48.17 20,508,073 +0.82(+1.73%)
Apr 22, 2013 47.40 47.49 46.87 47.35 15,196,230 +0.12(+0.25%)
Apr 19, 2013 47.15 47.36 46.70 47.23 19,751,715 +0.59(+1.27%)
Apr 18, 2013 46.80 47.33 46.05 46.64 26,106,745 -0.15(-0.32%)
Apr 17, 2013 48.11 48.18 46.38 46.79 43,466,672 -1.70(-3.51%)
Apr 16, 2013 48.43 48.52 47.59 48.49 23,865,838 +0.56(+1.17%)
Apr 15, 2013 48.39 49.34 47.90 47.93 31,479,465 -1.08(-2.20%)
Apr 12, 2013 48.90 49.58 48.45 49.01 37,808,388 -0.30(-0.61%)
Apr 11, 2013 49.21 49.60 48.83 49.31 22,557,071 +0.06(+0.12%)
Apr 10, 2013 48.94 49.56 48.88 49.25 20,388,881 +0.57(+1.17%)
Apr 09, 2013 48.74 48.96 48.46 48.68 19,970,531 +0.10(+0.21%)
Apr 08, 2013 47.90 48.59 47.59 48.58 18,672,902 +0.67(+1.40%)
Apr 05, 2013 46.79 48.04 46.75 47.91 22,964,186 +0.42(+0.88%)
Apr 04, 2013 46.96 47.54 46.90 47.49 21,514,716 +0.64(+1.37%)
Apr 03, 2013 48.03 48.07 46.53 46.85 33,472,086 -1.43(-2.96%)
Apr 02, 2013 48.01 48.38 47.88 48.28 17,272,638 +0.45(+0.94%)
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.