JPMorgan Chase & Co (NY: JPM )

121.22 USD -0.81 (-0.66%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 47.01 47.22 46.88 47.05 19,529,248 -0.08(-0.17%)
Jan 30, 2013 47.04 47.35 46.96 47.13 18,635,233 +0.01(+0.02%)
Jan 29, 2013 46.28 47.16 46.25 47.12 19,908,243 +0.48(+1.03%)
Jan 28, 2013 46.84 47.00 46.48 46.64 19,707,169 -0.52(-1.10%)
Jan 25, 2013 46.74 47.16 46.60 47.16 26,014,637 +0.79(+1.70%)
Jan 24, 2013 46.24 46.80 46.08 46.37 20,008,110 +0.14(+0.30%)
Jan 23, 2013 46.23 46.44 45.92 46.23 19,104,650 -0.31(-0.67%)
Jan 22, 2013 46.25 46.55 46.13 46.54 24,220,642 +0.08(+0.17%)
Jan 18, 2013 46.38 46.60 46.18 46.46 28,694,707 +0.02(+0.04%)
Jan 17, 2013 46.40 46.87 46.29 46.44 41,093,941 -0.38(-0.81%)
Jan 16, 2013 45.91 46.83 45.57 46.82 43,453,536 +0.47(+1.01%)
Jan 15, 2013 45.49 46.47 45.45 46.35 29,896,475 +0.47(+1.02%)
Jan 14, 2013 45.89 46.18 45.48 45.88 19,052,352 -0.26(-0.56%)
Jan 11, 2013 45.97 46.15 45.47 46.14 19,710,859 -0.01(-0.02%)
Jan 10, 2013 45.89 46.16 45.53 46.15 23,413,152 +0.68(+1.50%)
Jan 09, 2013 45.56 46.20 45.14 45.47 25,920,539 -0.03(-0.07%)
Jan 08, 2013 45.40 45.50 44.96 45.50 19,556,301 +0.09(+0.20%)
Jan 07, 2013 45.09 45.49 45.02 45.41 24,457,049 +0.05(+0.11%)
Jan 04, 2013 44.45 45.43 44.44 45.36 24,491,604 +0.79(+1.77%)
Jan 03, 2013 44.74 44.75 44.20 44.57 24,225,935 -0.09(-0.20%)
Jan 02, 2013 44.87 44.89 44.22 44.66 31,415,517 +0.69(+1.57%)
Dec 31, 2012 43.10 44.00 43.05 43.97 23,117,991 +0.73(+1.69%)
Dec 28, 2012 43.10 43.69 43.09 43.24 15,403,478 -0.39(-0.89%)
Dec 27, 2012 43.96 44.02 42.90 43.63 19,543,646 -0.33(-0.75%)
Dec 26, 2012 43.95 44.18 43.72 43.96 11,498,313 +0.04(+0.09%)
Dec 24, 2012 43.72 44.02 43.71 43.92 8,622,420 -0.08(-0.18%)
Dec 21, 2012 43.82 44.20 43.34 44.00 38,986,323 -0.53(-1.19%)
Dec 20, 2012 43.69 44.54 43.41 44.53 24,975,039 +1.00(+2.30%)
Dec 19, 2012 43.99 44.39 43.42 43.53 34,347,434 -0.34(-0.78%)
Dec 18, 2012 43.83 43.94 43.31 43.87 33,858,535 +0.39(+0.90%)
Dec 17, 2012 43.00 43.51 42.81 43.48 23,878,208 +0.67(+1.57%)
Dec 14, 2012 42.77 43.11 42.71 42.81 16,208,762 +0.03(+0.07%)
Dec 13, 2012 42.65 42.92 42.50 42.78 18,456,250 +0.01(+0.02%)
Dec 12, 2012 43.00 43.38 42.70 42.77 23,095,781 +0.13(+0.30%)
Dec 11, 2012 42.60 43.09 42.42 42.64 21,954,445 +0.33(+0.78%)
Dec 10, 2012 42.54 42.67 42.01 42.31 22,393,912 -0.25(-0.59%)
Dec 07, 2012 41.84 42.57 41.73 42.56 34,559,111 +1.09(+2.63%)
Dec 06, 2012 41.25 41.55 41.11 41.47 20,472,912 +0.27(+0.66%)
Dec 05, 2012 40.69 41.49 40.50 41.20 25,463,871 +0.63(+1.55%)
Dec 04, 2012 40.78 40.92 40.20 40.57 24,031,015 -0.51(-1.24%)
Nov 30, 2012 40.99 41.34 40.85 41.08 20,081,805 -0.14(-0.34%)
Nov 29, 2012 41.15 41.35 40.91 41.22 18,914,967 +0.39(+0.96%)
Nov 28, 2012 40.49 40.88 39.88 40.83 26,108,137 +0.08(+0.20%)
Nov 27, 2012 40.87 41.20 40.64 40.75 19,874,980 -0.13(-0.32%)
Nov 26, 2012 40.79 40.88 40.09 40.88 20,361,258 -0.21(-0.51%)
Nov 23, 2012 41.10 41.22 40.97 41.09 8,316,667 +0.36(+0.88%)
Nov 21, 2012 40.94 40.98 40.35 40.73 13,035,979 +0.03(+0.07%)
Nov 20, 2012 40.33 41.18 40.25 40.70 19,375,846 +0.11(+0.27%)
Nov 19, 2012 40.09 40.70 40.09 40.59 26,781,290 +1.06(+2.68%)
Nov 16, 2012 39.43 39.67 38.83 39.53 32,462,098 +0.14(+0.36%)
Nov 15, 2012 39.06 39.72 38.97 39.39 24,859,620 +0.10(+0.25%)
Nov 14, 2012 40.21 40.37 39.13 39.29 30,936,816 -0.75(-1.87%)
Nov 13, 2012 40.18 40.52 40.00 40.04 19,760,512 -0.54(-1.33%)
Nov 12, 2012 40.85 40.91 40.30 40.58 12,815,952 -0.04(-0.10%)
Nov 09, 2012 40.31 41.23 39.86 40.62 27,559,061 +0.22(+0.54%)
Nov 08, 2012 41.28 41.50 40.40 40.40 27,810,945 -0.08(-0.20%)
Nov 07, 2012 42.01 42.01 40.31 40.48 47,618,655 -2.40(-5.60%)
Nov 06, 2012 42.55 43.05 42.41 42.88 17,190,886 +0.61(+1.44%)
Nov 05, 2012 42.33 42.36 41.85 42.27 13,239,075 -0.15(-0.35%)
Nov 02, 2012 43.04 43.07 42.33 42.42 17,029,679 -0.42(-0.98%)
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.