JPMorgan Chase & Co (NY: JPM )

151.78 USD -1.22 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 50.82 50.83 50.29 50.53 15,871,865 -0.17(-0.34%)
Aug 29, 2013 50.59 51.18 50.45 50.70 13,292,520 +0.12(+0.24%)
Aug 28, 2013 50.33 51.05 50.13 50.58 18,722,180 -0.02(-0.04%)
Aug 27, 2013 51.02 51.55 50.55 50.60 23,529,484 -1.20(-2.32%)
Aug 26, 2013 52.16 52.54 51.79 51.80 16,474,517 -0.52(-0.99%)
Aug 23, 2013 52.27 52.42 51.90 52.32 11,126,713 +0.11(+0.21%)
Aug 22, 2013 52.00 52.66 51.93 52.21 14,638,698 +0.58(+1.12%)
Aug 21, 2013 51.92 52.22 51.28 51.63 17,073,729 -0.49(-0.94%)
Aug 20, 2013 51.78 52.36 50.66 52.12 18,654,524 +0.29(+0.56%)
Aug 19, 2013 52.89 52.95 51.80 51.83 22,687,754 -1.46(-2.74%)
Aug 16, 2013 53.07 53.78 53.07 53.29 17,141,448 +0.00(+0.00%)
Aug 15, 2013 53.52 53.68 52.89 53.29 16,861,522 -0.86(-1.59%)
Aug 14, 2013 54.33 54.85 54.00 54.15 15,760,776 -0.14(-0.26%)
Aug 13, 2013 54.22 54.70 53.60 54.29 15,049,242 +0.20(+0.37%)
Aug 12, 2013 54.04 54.32 53.68 54.09 15,123,137 -0.43(-0.79%)
Aug 09, 2013 54.69 55.15 54.33 54.52 12,657,547 -0.31(-0.57%)
Aug 08, 2013 55.42 55.73 54.12 54.83 18,583,724 -0.47(-0.85%)
Aug 07, 2013 55.06 55.47 54.78 55.30 12,782,183 -0.19(-0.34%)
Aug 06, 2013 55.99 56.10 55.31 55.49 10,308,278 -0.61(-1.09%)
Aug 05, 2013 56.33 56.58 56.01 56.10 9,370,218 -0.39(-0.69%)
Aug 02, 2013 56.27 56.52 56.01 56.49 11,009,689 -0.05(-0.09%)
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.