JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 36.27 36.49 36.10 36.31 18,630,596 +0.07(+0.18%)
Apr 29, 2013 36.36 36.38 36.04 36.24 18,217,602 +0.03(+0.08%)
Apr 26, 2013 36.20 36.30 36.01 36.21 18,803,358 -0.09(-0.24%)
Apr 25, 2013 36.32 36.77 36.22 36.30 25,724,338 +0.21(+0.57%)
Apr 24, 2013 35.80 36.24 35.68 36.10 22,215,852 +0.41(+1.14%)
Apr 23, 2013 35.33 35.74 35.11 35.69 27,680,686 +0.61(+1.73%)
Apr 22, 2013 35.12 35.18 34.73 35.08 20,511,050 +0.09(+0.25%)
Apr 19, 2013 34.93 35.09 34.60 34.99 26,659,798 +0.44(+1.26%)
Apr 18, 2013 34.67 35.07 34.12 34.55 35,237,472 -0.11(-0.32%)
Apr 17, 2013 35.64 35.70 34.36 34.67 58,668,964 -1.26(-3.51%)
Apr 16, 2013 35.88 35.95 35.26 35.93 32,212,816 +0.41(+1.17%)
Apr 15, 2013 35.85 36.55 35.49 35.51 42,489,276 -0.80(-2.20%)
Apr 12, 2013 36.23 36.73 35.90 36.31 51,031,716 -0.22(-0.61%)
Apr 11, 2013 36.46 36.75 36.18 36.53 30,446,316 +0.04(+0.12%)
Apr 10, 2013 36.26 36.72 36.21 36.49 27,519,808 +0.42(+1.17%)
Apr 09, 2013 36.11 36.27 35.90 36.07 26,955,144 +0.07(+0.21%)
Apr 08, 2013 35.49 36.00 35.26 35.99 25,203,672 +0.50(+1.40%)
Apr 05, 2013 34.67 35.59 34.64 35.50 30,995,816 +0.31(+0.88%)
Apr 04, 2013 34.79 35.22 34.75 35.18 29,039,400 +0.47(+1.37%)
Apr 03, 2013 35.58 35.61 34.47 34.71 45,178,812 -0.84(-2.36%)
Apr 02, 2013 35.35 35.62 35.25 35.55 23,459,448 +0.33(+0.94%)
Apr 01, 2013 35.01 35.33 34.97 35.22 23,696,262 +0.27(+0.78%)
Mar 28, 2013 35.22 35.29 34.81 34.94 37,377,060 -0.23(-0.65%)
Mar 27, 2013 35.49 35.57 35.02 35.17 36,033,060 -0.64(-1.79%)
Mar 26, 2013 35.89 36.06 35.58 35.81 22,299,078 +0.09(+0.25%)
Mar 25, 2013 36.11 36.31 35.46 35.72 32,027,864 -0.19(-0.53%)
Mar 22, 2013 35.81 36.08 35.59 35.92 30,966,610 +0.32(+0.89%)
Mar 21, 2013 35.92 36.25 35.60 35.60 31,962,242 -0.57(-1.57%)
Mar 20, 2013 36.50 36.55 36.11 36.17 26,329,498 -0.06(-0.16%)
Mar 19, 2013 36.56 36.81 35.84 36.22 33,155,150 -0.23(-0.63%)
Mar 18, 2013 36.22 36.56 36.04 36.45 38,037,640 -0.38(-1.02%)
Mar 15, 2013 36.79 37.03 36.19 36.83 82,725,376 -0.72(-1.92%)
Mar 14, 2013 37.00 37.55 36.95 37.55 35,771,516 +0.62(+1.67%)
Mar 13, 2013 37.03 37.13 36.89 36.93 22,654,482 -0.09(-0.24%)
Mar 12, 2013 37.07 37.31 36.85 37.02 24,451,956 -0.15(-0.40%)
Mar 11, 2013 36.98 37.38 36.75 37.17 26,447,824 +0.21(+0.56%)
Mar 08, 2013 37.25 37.44 36.53 36.96 44,449,144 -0.32(-0.85%)
Mar 07, 2013 36.85 37.45 36.82 37.28 32,925,302 +0.44(+1.20%)
Mar 06, 2013 36.73 36.95 36.53 36.84 26,632,102 +0.40(+1.09%)
Mar 05, 2013 36.44 36.89 36.31 36.44 34,716,356 +0.29(+0.79%)
Mar 04, 2013 35.88 36.18 35.58 36.15 24,033,872 +0.14(+0.39%)
Mar 01, 2013 35.78 36.39 35.61 36.01 35,212,180 -0.01(-0.02%)
Feb 28, 2013 35.95 36.48 35.89 36.02 33,544,018 -0.27(-0.73%)
Feb 27, 2013 35.23 36.37 35.16 36.28 43,361,780 +1.24(+3.53%)
Feb 26, 2013 35.50 35.53 34.49 35.05 53,514,288 -0.07(-0.21%)
Feb 25, 2013 36.15 36.22 35.08 35.12 44,479,236 -0.89(-2.47%)
Feb 22, 2013 35.81 36.01 35.64 36.01 32,034,426 +0.49(+1.37%)
Feb 21, 2013 35.64 35.67 35.22 35.53 33,109,862 -0.27(-0.74%)
Feb 20, 2013 36.34 36.48 35.61 35.79 33,666,788 -0.62(-1.70%)
Feb 19, 2013 36.17 36.58 36.17 36.41 27,769,138 +0.42(+1.17%)
Feb 15, 2013 36.34 36.42 35.76 35.99 27,186,176 -0.25(-0.69%)
Feb 14, 2013 35.64 36.29 35.61 36.24 24,471,292 +0.40(+1.11%)
Feb 13, 2013 36.34 36.41 35.71 35.84 29,385,476 -0.34(-0.94%)
Feb 12, 2013 35.93 36.31 35.78 36.18 22,257,492 +0.35(+0.99%)
Feb 11, 2013 35.72 36.00 35.62 35.83 18,927,442 +0.02(+0.06%)
Feb 08, 2013 35.58 35.85 35.53 35.81 20,671,058 +0.29(+0.83%)
Feb 07, 2013 35.82 35.89 35.27 35.51 29,105,516 -0.28(-0.78%)
Feb 06, 2013 35.65 35.95 35.58 35.79 38,412,976 +0.68(+1.95%)
Feb 04, 2013 35.00 35.20 34.88 35.11 28,280,936 -0.13(-0.36%)
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.