JPMorgan Chase & Co (NY: JPM )

136.49 -1.69 (-1.23%)
Streaming Delayed Price Updated: 11:36 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 40.00 40.28 39.78 39.97 27,513,558 -0.43(-1.05%)
Sep 27, 2013 39.82 40.52 39.74 40.40 29,777,494 +0.27(+0.67%)
Sep 26, 2013 40.16 40.64 39.85 40.12 27,516,284 +0.15(+0.37%)
Sep 25, 2013 38.83 40.13 38.71 39.98 50,513,956 +1.07(+2.74%)
Sep 24, 2013 39.44 39.65 38.90 38.91 44,570,968 -0.88(-2.22%)
Sep 23, 2013 40.27 40.50 39.74 39.79 36,355,872 -1.04(-2.54%)
Sep 20, 2013 40.94 41.35 40.83 40.83 39,825,680 +0.04(+0.09%)
Sep 19, 2013 41.47 41.56 40.62 40.79 28,974,012 -0.51(-1.24%)
Sep 18, 2013 40.74 41.66 40.64 41.30 26,907,540 +0.25(+0.60%)
Sep 17, 2013 41.13 41.23 40.89 41.05 16,987,072 -0.04(-0.09%)
Sep 16, 2013 41.32 41.36 40.99 41.09 22,096,074 +0.43(+1.05%)
Sep 13, 2013 40.43 40.83 40.39 40.67 15,447,783 +0.27(+0.67%)
Sep 12, 2013 41.32 41.53 40.27 40.40 28,415,324 -0.79(-1.92%)
Sep 11, 2013 41.27 41.57 41.03 41.18 20,715,664 -0.32(-0.76%)
Sep 10, 2013 41.62 41.70 41.24 41.50 26,066,498 +0.63(+1.53%)
Sep 09, 2013 40.81 41.13 40.61 40.87 25,432,106 +0.23(+0.57%)
Sep 06, 2013 40.53 40.76 39.65 40.64 28,894,698 +0.35(+0.86%)
Sep 05, 2013 40.23 40.61 40.14 40.30 17,934,932 +0.19(+0.46%)
Sep 04, 2013 39.56 40.29 39.38 40.11 25,722,428 +0.57(+1.45%)
Sep 03, 2013 39.63 39.99 39.31 39.54 19,745,402 +0.46(+1.19%)
Aug 30, 2013 39.30 39.31 38.89 39.07 20,525,720 -0.13(-0.34%)
Aug 29, 2013 39.12 39.58 39.01 39.20 17,190,074 +0.09(+0.24%)
Aug 28, 2013 38.92 39.48 38.76 39.11 24,211,788 -0.02(-0.04%)
Aug 27, 2013 39.45 39.86 39.09 39.13 30,428,662 -0.93(-2.32%)
Aug 26, 2013 40.33 40.63 40.05 40.06 21,305,078 -0.40(-0.99%)
Aug 23, 2013 40.42 40.54 40.13 40.46 14,389,222 +0.08(+0.21%)
Aug 22, 2013 40.21 40.72 40.16 40.37 18,930,972 +0.45(+1.12%)
Aug 21, 2013 40.15 40.38 39.65 39.92 22,079,986 -0.38(-0.94%)
Aug 20, 2013 40.04 40.49 39.17 40.30 24,124,294 +0.22(+0.56%)
Aug 19, 2013 40.90 40.94 40.06 40.08 29,340,124 -1.13(-2.74%)
Aug 16, 2013 41.04 41.59 41.04 41.21 22,167,562 +0.00(+0.00%)
Aug 15, 2013 41.39 41.51 40.90 41.21 21,805,558 -0.66(-1.59%)
Aug 14, 2013 42.01 42.41 41.76 41.87 20,382,058 -0.11(-0.26%)
Aug 13, 2013 41.93 42.30 41.45 41.98 19,461,892 +0.15(+0.37%)
Aug 12, 2013 41.79 42.00 41.51 41.83 19,557,454 -0.33(-0.79%)
Aug 09, 2013 42.29 42.65 42.01 42.16 16,368,919 -0.24(-0.57%)
Aug 08, 2013 42.85 43.09 41.85 42.40 24,032,734 -0.36(-0.85%)
Aug 07, 2013 42.58 42.89 42.36 42.76 16,530,100 -0.15(-0.34%)
Aug 06, 2013 43.30 43.38 42.77 42.91 13,330,811 -0.47(-1.09%)
Aug 05, 2013 43.56 43.75 43.31 43.38 12,117,698 -0.30(-0.69%)
Aug 02, 2013 43.51 43.71 43.31 43.68 14,237,885 -0.04(-0.09%)
Aug 01, 2013 43.58 43.91 43.46 43.72 20,663,894 +0.63(+1.45%)
Jul 31, 2013 42.98 43.51 42.92 43.09 25,094,748 +0.31(+0.72%)
Jul 30, 2013 43.20 43.30 42.59 42.78 18,374,370 -0.28(-0.65%)
Jul 29, 2013 43.29 43.30 42.82 43.06 12,998,972 -0.28(-0.64%)
Jul 26, 2013 43.35 43.47 42.99 43.34 21,683,884 -0.35(-0.80%)
Jul 25, 2013 43.65 43.69 43.22 43.69 17,937,096 -0.10(-0.23%)
Jul 24, 2013 44.01 44.02 43.60 43.79 21,551,298 -0.03(-0.07%)
Jul 23, 2013 43.86 43.99 43.67 43.82 13,679,291 +0.09(+0.19%)
Jul 22, 2013 43.49 43.82 43.26 43.74 20,693,724 +0.31(+0.71%)
Jul 19, 2013 43.70 43.73 43.23 43.43 22,973,722 -0.16(-0.37%)
Jul 18, 2013 42.92 43.71 42.91 43.59 31,766,108 +0.88(+2.06%)
Jul 17, 2013 42.57 42.98 42.41 42.71 24,786,686 +0.17(+0.40%)
Jul 16, 2013 42.45 42.85 42.36 42.54 24,861,124 +0.09(+0.22%)
Jul 15, 2013 42.91 42.92 42.22 42.44 36,594,124 -0.06(-0.15%)
Jul 12, 2013 42.92 43.19 42.34 42.51 42,122,312 -0.13(-0.31%)
Jul 11, 2013 43.18 43.20 42.18 42.64 27,543,426 +0.24(+0.57%)
Jul 10, 2013 42.35 42.65 42.10 42.40 21,903,022 -0.05(-0.11%)
Jul 09, 2013 42.58 42.66 41.90 42.44 26,524,102 +0.15(+0.35%)
Jul 08, 2013 42.17 42.46 41.80 42.30 28,175,372 +0.55(+1.32%)
Jul 05, 2013 41.26 41.76 41.07 41.75 22,084,404 +0.94(+2.31%)
Jul 03, 2013 40.45 40.84 40.37 40.81 13,505,528 -0.02(-0.06%)
Jul 02, 2013 40.65 41.39 40.30 40.83 30,959,240 +0.53(+1.32%)
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.