JPMorgan Chase & Co (NY: JPM )

151.70 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 55.58 55.88 55.31 55.57 11,991,312 -0.15(-0.27%)
May 29, 2014 55.75 55.92 55.39 55.72 11,722,021 +0.27(+0.49%)
May 28, 2014 55.09 55.60 55.00 55.45 11,370,454 +0.31(+0.56%)
May 27, 2014 54.75 55.43 54.69 55.14 14,483,410 +0.61(+1.12%)
May 23, 2014 54.55 54.53 54.53 54.53 10,876,500 -0.04(-0.07%)
May 22, 2014 54.17 54.60 54.02 54.57 6,776,800 +0.45(+0.83%)
May 21, 2014 54.05 54.60 53.98 54.12 13,203,409 +0.40(+0.74%)
May 20, 2014 53.72 54.04 53.41 53.72 16,853,992 -0.11(-0.20%)
May 19, 2014 53.08 53.91 53.06 53.83 12,023,993 +0.52(+0.98%)
May 16, 2014 53.42 53.51 52.97 53.31 19,993,160 -0.20(-0.37%)
May 15, 2014 54.20 54.20 53.35 53.51 19,731,585 -0.85(-1.56%)
May 14, 2014 54.64 54.70 54.30 54.36 10,320,859 -0.26(-0.48%)
May 13, 2014 54.74 54.83 54.50 54.62 12,310,680 -0.03(-0.05%)
May 12, 2014 54.27 54.70 54.03 54.65 12,821,420 +0.64(+1.18%)
May 09, 2014 54.22 54.31 53.67 54.01 12,366,481 -0.35(-0.64%)
May 08, 2014 54.20 54.53 54.05 54.36 16,089,863 +0.31(+0.57%)
May 07, 2014 53.55 54.12 53.24 54.05 18,482,483 +0.71(+1.33%)
May 06, 2014 54.04 54.06 53.32 53.34 24,930,451 -0.88(-1.62%)
May 05, 2014 53.88 54.74 53.70 54.22 25,202,117 -1.36(-2.45%)
May 02, 2014 55.83 56.37 55.44 55.58 15,153,795 -0.14(-0.25%)
May 01, 2014 55.92 56.19 55.50 55.72 12,728,034 -0.26(-0.46%)
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%)
Apr 01, 2014 60.95 61.29 60.37 60.67 14,576,551 -0.04(-0.07%)
Mar 31, 2014 60.83 61.01 60.60 60.71 15,189,687 +0.67(+1.12%)
Mar 28, 2014 60.21 60.59 59.68 60.04 14,708,741 +0.12(+0.20%)
Mar 27, 2014 59.94 60.55 59.02 59.92 24,583,515 +0.02(+0.03%)
Mar 26, 2014 61.24 61.40 59.89 59.90 22,463,240 -1.03(-1.69%)
Mar 25, 2014 61.11 61.48 60.56 60.93 24,022,480 -0.14(-0.23%)
Mar 24, 2014 60.37 61.19 60.35 61.07 25,775,599 +0.90(+1.50%)
Mar 21, 2014 60.96 61.20 60.00 60.17 35,151,970 +0.06(+0.10%)
Mar 20, 2014 58.36 60.49 58.13 60.11 33,712,827 +1.81(+3.10%)
Mar 19, 2014 57.99 58.93 57.89 58.30 21,448,831 +0.24(+0.41%)
Mar 18, 2014 57.82 58.16 57.62 58.06 12,505,531 +0.48(+0.83%)
Mar 17, 2014 57.21 57.70 57.05 57.58 13,576,656 +0.78(+1.37%)
Mar 14, 2014 57.11 57.53 56.62 56.80 18,635,842 -0.62(-1.08%)
Mar 13, 2014 58.00 58.34 57.19 57.42 17,181,484 -0.50(-0.86%)
Mar 12, 2014 57.70 57.96 57.42 57.92 17,931,832 -0.27(-0.46%)
Mar 11, 2014 59.42 59.45 58.13 58.19 19,411,659 -1.01(-1.71%)
Mar 10, 2014 59.14 59.48 58.87 59.20 16,505,621 -0.20(-0.34%)
Mar 07, 2014 59.35 59.80 59.07 59.40 18,615,141 +0.50(+0.85%)
Mar 06, 2014 58.51 59.09 58.40 58.90 19,419,698 +0.74(+1.27%)
Mar 05, 2014 57.48 58.29 57.36 58.16 17,668,335 +0.90(+1.57%)
Mar 04, 2014 56.95 57.36 56.64 57.26 17,155,410 +1.05(+1.87%)
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.