JPMorgan Chase & Co (NY: JPM )

160.29 USD -0.11 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 56.24 56.35 55.72 55.98 14,364,858 -0.12(-0.21%)
Apr 29, 2014 55.73 56.30 55.57 56.10 13,437,313 +0.61(+1.10%)
Apr 28, 2014 55.63 55.70 54.68 55.49 21,385,846 -0.21(-0.38%)
Apr 25, 2014 56.31 56.35 55.64 55.70 15,939,621 -0.49(-0.87%)
Apr 24, 2014 56.07 56.26 55.61 56.19 15,359,822 +0.14(+0.25%)
Apr 23, 2014 55.80 56.12 55.56 56.05 11,353,289 +0.24(+0.43%)
Apr 22, 2014 55.04 56.08 54.94 55.81 16,171,139 +0.78(+1.42%)
Apr 21, 2014 55.26 55.41 54.99 55.03 12,369,935 -0.19(-0.34%)
Apr 17, 2014 55.34 55.22 55.22 55.22 17,955,400 -0.04(-0.07%)
Apr 16, 2014 55.00 55.35 54.69 55.26 24,817,754 +0.46(+0.84%)
Apr 15, 2014 55.09 55.64 54.35 54.80 26,686,387 -0.16(-0.29%)
Apr 14, 2014 55.85 55.94 54.48 54.96 31,035,864 -0.34(-0.61%)
Apr 11, 2014 55.18 56.01 54.55 55.30 47,248,387 -2.10(-3.66%)
Apr 10, 2014 59.35 59.39 57.38 57.40 29,881,594 -1.87(-3.16%)
Apr 09, 2014 59.10 59.45 58.49 59.27 15,236,147 +0.42(+0.71%)
Apr 08, 2014 58.80 59.02 58.25 58.85 16,909,863 -0.15(-0.25%)
Apr 07, 2014 59.69 60.00 58.84 59.00 18,648,835 -0.81(-1.35%)
Apr 04, 2014 61.02 61.06 59.80 59.81 16,966,909 -0.85(-1.40%)
Apr 03, 2014 60.65 60.80 60.28 60.66 11,909,607 +0.18(+0.30%)
Apr 02, 2014 60.37 60.77 60.20 60.48 14,010,233 -0.19(-0.31%)
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.