JPMorgan Chase & Co (NY: JPM )

192.66 +2.36 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 39.58 39.63 38.75 38.75 31,497,974 -0.80(-2.02%)
Oct 30, 2013 39.84 40.02 39.47 39.54 21,446,728 -0.10(-0.25%)
Oct 29, 2013 39.72 39.84 39.28 39.64 31,044,214 +0.04(+0.09%)
Oct 28, 2013 39.76 39.91 39.47 39.60 19,656,276 -0.07(-0.17%)
Oct 25, 2013 39.21 39.78 39.15 39.67 27,786,776 +0.22(+0.55%)
Oct 24, 2013 39.72 39.76 39.18 39.45 23,598,592 -0.20(-0.51%)
Oct 23, 2013 40.08 40.12 39.63 39.66 27,909,306 -0.65(-1.62%)
Oct 22, 2013 41.08 41.11 40.31 40.31 32,915,616 -0.49(-1.20%)
Oct 21, 2013 40.80 41.24 40.51 40.80 25,845,902 -0.02(-0.06%)
Oct 18, 2013 40.79 41.03 40.45 40.82 32,996,250 +0.07(+0.17%)
Oct 17, 2013 40.44 40.81 40.30 40.75 23,649,496 +0.16(+0.39%)
Oct 16, 2013 39.55 40.63 39.53 40.60 32,962,448 +1.27(+3.23%)
Oct 15, 2013 39.78 39.87 39.23 39.33 23,293,622 -0.30(-0.76%)
Oct 14, 2013 39.05 39.72 38.91 39.63 25,104,044 +0.15(+0.38%)
Oct 11, 2013 39.81 40.11 39.21 39.48 43,229,048 -0.01(-0.02%)
Oct 10, 2013 38.97 39.51 38.63 39.48 32,283,900 +1.33(+3.49%)
Oct 09, 2013 38.47 38.60 37.78 38.15 32,855,688 -0.09(-0.24%)
Oct 08, 2013 38.96 39.06 38.22 38.24 25,893,522 -0.72(-1.85%)
Oct 07, 2013 39.31 39.36 38.96 38.96 21,403,176 -0.63(-1.59%)
Oct 04, 2013 39.15 39.60 39.10 39.60 23,154,568 +0.55(+1.41%)
Oct 03, 2013 39.09 39.24 38.72 39.05 24,723,670 -0.11(-0.29%)
Oct 02, 2013 38.58 39.43 38.56 39.16 31,602,768 +0.38(+0.99%)
Oct 01, 2013 38.54 38.87 38.40 38.78 25,656,258 +0.20(+0.52%)
Sep 30, 2013 38.61 38.87 38.39 38.58 28,508,408 -0.41(-1.05%)
Sep 27, 2013 38.43 39.11 38.35 38.99 30,854,206 +0.26(+0.67%)
Sep 26, 2013 38.75 39.22 38.46 38.72 28,511,232 +0.14(+0.37%)
Sep 25, 2013 37.48 38.73 37.36 38.58 52,340,472 +1.03(+2.74%)
Sep 24, 2013 38.07 38.27 37.54 37.55 46,182,588 -0.85(-2.22%)
Sep 23, 2013 38.87 39.09 38.35 38.40 37,670,448 -1.00(-2.54%)
Sep 20, 2013 39.52 39.90 39.40 39.40 41,265,720 +0.04(+0.09%)
Sep 19, 2013 40.02 40.11 39.20 39.37 30,021,672 -0.49(-1.24%)
Sep 18, 2013 39.32 40.20 39.22 39.86 27,880,478 +0.24(+0.60%)
Sep 17, 2013 39.69 39.79 39.46 39.62 17,601,300 -0.04(-0.09%)
Sep 16, 2013 39.88 39.92 39.56 39.66 22,895,036 +0.41(+1.05%)
Sep 13, 2013 39.02 39.40 38.98 39.25 16,006,353 +0.26(+0.67%)
Sep 12, 2013 39.87 40.08 38.87 38.99 29,442,780 -0.76(-1.92%)
Sep 11, 2013 39.83 40.12 39.60 39.75 21,464,714 -0.31(-0.76%)
Sep 10, 2013 40.17 40.25 39.80 40.05 27,009,024 +0.60(+1.53%)
Sep 09, 2013 39.39 39.69 39.19 39.45 26,351,694 +0.22(+0.57%)
Sep 06, 2013 39.11 39.34 38.27 39.22 29,939,488 +0.34(+0.86%)
Sep 05, 2013 38.83 39.19 38.74 38.89 18,583,432 +0.18(+0.46%)
Sep 04, 2013 38.18 38.88 38.01 38.71 26,652,514 +0.55(+1.45%)
Sep 03, 2013 38.25 38.60 37.93 38.16 20,459,366 +0.45(+1.19%)
Aug 30, 2013 37.93 37.93 37.53 37.71 21,267,900 -0.13(-0.34%)
Aug 29, 2013 37.75 38.19 37.65 37.84 17,811,644 +0.09(+0.24%)
Aug 28, 2013 37.56 38.10 37.41 37.75 25,087,252 -0.01(-0.04%)
Aug 27, 2013 38.08 38.47 37.72 37.76 31,528,918 -0.90(-2.32%)
Aug 26, 2013 38.93 39.21 38.65 38.66 22,075,440 -0.39(-0.99%)
Aug 23, 2013 39.01 39.12 38.73 39.05 14,909,516 +0.08(+0.21%)
Aug 22, 2013 38.81 39.30 38.75 38.96 19,615,488 +0.43(+1.12%)
Aug 21, 2013 38.75 38.97 38.27 38.53 22,878,366 -0.37(-0.94%)
Aug 20, 2013 38.64 39.08 37.81 38.90 24,996,594 +0.22(+0.56%)
Aug 19, 2013 39.47 39.52 38.66 38.68 30,401,020 -1.09(-2.74%)
Aug 16, 2013 39.61 40.14 39.61 39.77 22,969,110 +0.00(+0.00%)
Aug 15, 2013 39.94 40.06 39.47 39.77 22,594,016 -0.64(-1.59%)
Aug 14, 2013 40.55 40.93 40.30 40.41 21,119,044 -0.10(-0.26%)
Aug 13, 2013 40.46 40.82 40.00 40.52 20,165,606 +0.15(+0.37%)
Aug 12, 2013 40.33 40.54 40.06 40.37 20,264,624 -0.32(-0.79%)
Aug 09, 2013 40.81 41.16 40.55 40.69 16,960,796 -0.23(-0.57%)
Aug 08, 2013 41.36 41.59 40.39 40.92 24,901,724 -0.35(-0.85%)
Aug 07, 2013 41.09 41.40 40.88 41.27 17,127,804 -0.14(-0.34%)
Aug 06, 2013 41.78 41.87 41.28 41.41 13,812,834 -0.46(-1.09%)
Aug 05, 2013 42.04 42.22 41.80 41.87 12,555,857 -0.29(-0.69%)
Aug 02, 2013 41.99 42.18 41.80 42.16 14,752,707 -0.04(-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.