JPMorgan Chase & Co (NY: JPM )

135.16 -1.08 (-0.79%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 36.50 36.57 36.07 36.21 36,072,724 -0.24(-0.65%)
Mar 27, 2013 36.77 36.86 36.28 36.44 34,775,628 -0.66(-1.79%)
Mar 26, 2013 37.18 37.36 36.86 37.11 21,520,914 +0.09(+0.25%)
Mar 25, 2013 37.41 37.63 36.74 37.02 30,910,198 -0.20(-0.53%)
Mar 22, 2013 37.10 37.38 36.88 37.21 29,885,978 +0.33(+0.89%)
Mar 21, 2013 37.22 37.56 36.89 36.89 30,846,866 -0.59(-1.57%)
Mar 20, 2013 37.82 37.87 37.41 37.47 25,410,686 -0.06(-0.16%)
Mar 19, 2013 37.88 38.14 37.14 37.53 31,998,144 -0.24(-0.63%)
Mar 18, 2013 37.53 37.89 37.34 37.77 36,710,252 -0.39(-1.02%)
Mar 15, 2013 38.12 38.37 37.50 38.16 79,838,536 -0.75(-1.92%)
Mar 14, 2013 38.34 38.91 38.29 38.91 34,523,212 +0.64(+1.67%)
Mar 13, 2013 38.37 38.47 38.23 38.27 21,863,916 -0.09(-0.24%)
Mar 12, 2013 38.41 38.66 38.18 38.36 23,598,664 -0.15(-0.40%)
Mar 11, 2013 38.32 38.73 38.08 38.51 25,524,882 +0.21(+0.56%)
Mar 08, 2013 38.60 38.79 37.85 38.30 42,898,016 -0.33(-0.85%)
Mar 07, 2013 38.18 38.80 38.15 38.63 31,776,318 +0.46(+1.20%)
Mar 06, 2013 38.05 38.29 37.85 38.17 25,702,730 +0.41(+1.09%)
Mar 05, 2013 37.76 38.23 37.62 37.76 33,504,868 +0.30(+0.79%)
Mar 04, 2013 37.18 37.49 36.87 37.46 23,195,168 +0.14(+0.39%)
Mar 01, 2013 37.08 37.70 36.90 37.31 33,983,392 -0.01(-0.02%)
Feb 28, 2013 37.24 37.80 37.19 37.32 32,373,442 -0.27(-0.73%)
Feb 27, 2013 36.50 37.69 36.44 37.60 41,848,596 +1.28(+3.53%)
Feb 26, 2013 36.79 36.82 35.74 36.31 51,646,820 -0.08(-0.21%)
Feb 25, 2013 37.46 37.53 36.35 36.39 42,927,060 -0.92(-2.47%)
Feb 22, 2013 37.10 37.31 36.93 37.31 30,916,532 +0.50(+1.37%)
Feb 21, 2013 36.93 36.96 36.49 36.81 31,954,438 -0.27(-0.74%)
Feb 20, 2013 37.65 37.79 36.89 37.08 32,491,928 -0.64(-1.70%)
Feb 19, 2013 37.47 37.90 37.47 37.73 26,800,086 +0.43(+1.17%)
Feb 15, 2013 37.65 37.73 37.05 37.29 26,237,470 -0.26(-0.69%)
Feb 14, 2013 36.92 37.60 36.90 37.55 23,617,324 +0.41(+1.11%)
Feb 13, 2013 37.65 37.73 37.00 37.14 28,360,020 -0.35(-0.94%)
Feb 12, 2013 37.23 37.62 37.08 37.49 21,480,780 +0.37(+0.99%)
Feb 11, 2013 37.01 37.31 36.91 37.12 18,266,936 +0.02(+0.06%)
Feb 08, 2013 36.87 37.15 36.82 37.10 19,949,706 +0.31(+0.83%)
Feb 07, 2013 37.12 37.19 36.54 36.79 28,089,830 -0.29(-0.78%)
Feb 06, 2013 36.94 37.25 36.86 37.08 37,072,488 +0.71(+1.95%)
Feb 04, 2013 36.27 36.47 36.15 36.38 27,294,026 -0.13(-0.36%)
Feb 01, 2013 36.16 36.62 36.02 36.50 32,150,430 +0.61(+1.70%)
Jan 31, 2013 35.86 36.02 35.76 35.89 25,598,732 -0.06(-0.17%)
Jan 30, 2013 35.89 36.12 35.83 35.96 24,426,866 +0.01(+0.02%)
Jan 29, 2013 35.31 35.98 35.28 35.95 26,095,516 +0.37(+1.03%)
Jan 28, 2013 35.73 35.86 35.46 35.58 25,831,948 -0.40(-1.10%)
Jan 25, 2013 35.66 35.98 35.55 35.98 34,099,708 +0.60(+1.70%)
Jan 24, 2013 35.28 35.70 35.15 35.38 26,226,420 +0.11(+0.30%)
Jan 23, 2013 35.27 35.43 35.03 35.27 25,042,174 -0.24(-0.67%)
Jan 22, 2013 35.28 35.51 35.19 35.51 31,748,162 +0.06(+0.17%)
Jan 18, 2013 35.38 35.55 35.23 35.44 37,612,720 +0.02(+0.04%)
Jan 17, 2013 35.40 35.76 35.31 35.43 53,865,504 -0.29(-0.81%)
Jan 16, 2013 35.02 35.73 34.77 35.72 56,958,436 +0.36(+1.01%)
Jan 15, 2013 34.70 35.45 34.67 35.36 39,187,984 +0.36(+1.02%)
Jan 14, 2013 35.01 35.23 34.70 35.00 24,973,622 -0.20(-0.56%)
Jan 11, 2013 35.07 35.21 34.69 35.20 25,836,786 -0.01(-0.02%)
Jan 10, 2013 35.01 35.22 34.73 35.21 30,689,712 +0.52(+1.50%)
Jan 09, 2013 34.76 35.25 34.44 34.69 33,976,368 -0.02(-0.07%)
Jan 08, 2013 34.64 34.71 34.30 34.71 25,634,192 +0.07(+0.20%)
Jan 07, 2013 34.40 34.70 34.35 34.64 32,058,040 +0.04(+0.11%)
Jan 04, 2013 33.91 34.66 33.90 34.61 32,103,336 +0.60(+1.77%)
Jan 03, 2013 34.13 34.14 33.72 34.00 31,755,100 -0.07(-0.20%)
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.