JPMorgan Chase & Co (NY: JPM )

151.12 USD +0.91 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 58.20 58.48 58.48 58.48 11,017,400 +0.53(+0.91%)
Dec 30, 2013 58.14 58.27 57.71 57.95 8,803,378 -0.19(-0.33%)
Dec 27, 2013 58.17 58.35 58.06 58.14 8,944,562 -0.06(-0.10%)
Dec 26, 2013 58.35 58.46 57.92 58.20 6,676,338 -0.05(-0.09%)
Dec 24, 2013 58.07 58.29 58.04 58.25 4,532,643 +0.01(+0.02%)
Dec 23, 2013 57.97 58.39 57.80 58.24 13,930,174 +0.54(+0.94%)
Dec 20, 2013 57.27 58.00 57.20 57.70 22,001,671 +0.47(+0.82%)
Dec 19, 2013 57.10 57.54 56.82 57.23 16,755,929 -0.01(-0.02%)
Dec 18, 2013 55.84 57.27 55.40 57.24 27,673,474 +1.52(+2.73%)
Dec 17, 2013 56.66 56.66 55.66 55.72 18,317,649 -0.70(-1.24%)
Dec 16, 2013 56.36 56.94 56.33 56.42 24,344,311 +0.25(+0.45%)
Dec 13, 2013 56.39 56.56 56.03 56.17 11,465,731 -0.14(-0.25%)
Dec 12, 2013 56.00 56.60 55.91 56.31 15,307,207 +0.24(+0.43%)
Dec 11, 2013 56.53 56.77 55.96 56.07 17,833,326 -0.63(-1.11%)
Dec 10, 2013 56.49 57.07 56.35 56.70 14,449,961 +0.19(+0.34%)
Dec 09, 2013 56.29 56.53 56.09 56.51 12,668,514 +0.45(+0.80%)
Dec 06, 2013 56.57 56.76 55.62 56.06 18,661,169 +0.24(+0.43%)
Dec 05, 2013 56.71 56.74 55.75 55.82 21,313,754 -1.37(-2.40%)
Dec 04, 2013 56.44 57.47 56.21 57.19 20,287,148 +0.33(+0.58%)
Dec 03, 2013 56.89 57.22 56.14 56.86 20,423,151 -0.12(-0.21%)
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.