JPMorgan Chase & Co (NY: JPM )

144.95 USD -0.13 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 53.12 53.13 52.58 52.79 18,264,399 -0.36(-0.68%)
Jun 27, 2013 53.03 53.49 52.88 53.15 17,094,217 +0.65(+1.24%)
Jun 26, 2013 52.65 52.80 51.88 52.50 19,331,816 +0.42(+0.81%)
Jun 25, 2013 51.51 52.56 51.51 52.08 20,901,519 +1.16(+2.28%)
Jun 24, 2013 50.88 51.45 50.11 50.92 30,555,567 -1.04(-2.00%)
Jun 21, 2013 52.96 52.98 51.69 51.96 44,416,045 -0.52(-0.99%)
Jun 20, 2013 53.08 53.18 52.27 52.48 31,864,873 -1.07(-2.00%)
Jun 19, 2013 53.99 54.51 53.52 53.55 20,840,070 -0.56(-1.03%)
Jun 18, 2013 54.03 54.27 53.72 54.11 13,259,008 +0.26(+0.48%)
Jun 17, 2013 53.70 54.26 53.54 53.85 16,856,503 +0.72(+1.36%)
Jun 14, 2013 54.04 54.13 52.91 53.13 17,189,687 -1.04(-1.92%)
Jun 13, 2013 53.00 54.24 52.97 54.17 17,089,841 +0.99(+1.86%)
Jun 12, 2013 53.90 54.10 52.96 53.18 18,479,081 -0.31(-0.58%)
Jun 11, 2013 53.46 54.05 53.11 53.49 17,600,719 -0.87(-1.60%)
Jun 10, 2013 54.64 54.84 54.02 54.36 16,007,507 +0.09(+0.17%)
Jun 07, 2013 53.77 54.48 53.41 54.27 21,692,593 +0.77(+1.44%)
Jun 06, 2013 52.84 53.52 52.27 53.50 23,940,886 +0.47(+0.89%)
Jun 05, 2013 53.78 54.27 52.70 53.03 24,325,924 -1.01(-1.87%)
Jun 04, 2013 54.54 55.39 53.87 54.04 22,022,579 -0.45(-0.83%)
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.