JPMorgan Chase & Co (NY: JPM )

210.00 +2.47 (+1.19%)
Streaming Delayed Price Updated: 10:14 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 38.17 38.44 37.96 38.14 28,833,590 -0.41(-1.05%)
Sep 27, 2013 38.00 38.66 37.92 38.55 31,206,144 +0.26(+0.67%)
Sep 26, 2013 38.32 38.78 38.03 38.29 28,836,446 +0.14(+0.37%)
Sep 25, 2013 37.06 38.30 36.94 38.15 52,937,492 +1.02(+2.74%)
Sep 24, 2013 37.64 37.83 37.11 37.13 46,709,372 -0.84(-2.22%)
Sep 23, 2013 38.43 38.65 37.92 37.97 38,100,136 -0.99(-2.54%)
Sep 20, 2013 39.07 39.45 38.96 38.96 41,736,416 +0.04(+0.09%)
Sep 19, 2013 39.57 39.66 38.76 38.92 30,364,114 -0.49(-1.24%)
Sep 18, 2013 38.88 39.75 38.78 39.41 28,198,496 +0.24(+0.60%)
Sep 17, 2013 39.25 39.34 39.01 39.17 17,802,068 -0.04(-0.09%)
Sep 16, 2013 39.43 39.47 39.11 39.21 23,156,188 +0.41(+1.05%)
Sep 13, 2013 38.58 38.96 38.54 38.80 16,188,929 +0.26(+0.67%)
Sep 12, 2013 39.42 39.63 38.43 38.55 29,778,620 -0.75(-1.92%)
Sep 11, 2013 39.38 39.67 39.15 39.30 21,709,550 -0.30(-0.76%)
Sep 10, 2013 39.72 39.79 39.35 39.60 27,317,104 +0.60(+1.53%)
Sep 09, 2013 38.94 39.25 38.75 39.00 26,652,276 +0.22(+0.57%)
Sep 06, 2013 38.67 38.89 37.84 38.78 30,280,992 +0.33(+0.86%)
Sep 05, 2013 38.39 38.75 38.30 38.45 18,795,404 +0.18(+0.46%)
Sep 04, 2013 37.75 38.44 37.58 38.27 26,956,526 +0.55(+1.45%)
Sep 03, 2013 37.82 38.16 37.51 37.73 20,692,736 +0.44(+1.19%)
Aug 30, 2013 37.50 37.51 37.11 37.28 21,510,494 -0.13(-0.34%)
Aug 29, 2013 37.33 37.76 37.23 37.41 18,014,812 +0.09(+0.24%)
Aug 28, 2013 37.14 37.67 36.99 37.32 25,373,410 -0.01(-0.04%)
Aug 27, 2013 37.65 38.04 37.30 37.34 31,888,552 -0.89(-2.32%)
Aug 26, 2013 38.49 38.77 38.21 38.22 22,327,242 -0.38(-0.99%)
Aug 23, 2013 38.57 38.68 38.30 38.61 15,079,582 +0.08(+0.21%)
Aug 22, 2013 38.37 38.86 38.32 38.52 19,839,232 +0.43(+1.12%)
Aug 21, 2013 38.31 38.53 37.84 38.10 23,139,330 -0.36(-0.94%)
Aug 20, 2013 38.21 38.63 37.38 38.46 25,281,718 +0.21(+0.56%)
Aug 19, 2013 39.03 39.07 38.22 38.24 30,747,790 -1.08(-2.74%)
Aug 16, 2013 39.16 39.68 39.16 39.32 23,231,108 +0.00(+0.00%)
Aug 15, 2013 39.49 39.61 39.03 39.32 22,851,734 -0.63(-1.59%)
Aug 14, 2013 40.09 40.47 39.84 39.96 21,359,938 -0.10(-0.26%)
Aug 13, 2013 40.01 40.36 39.55 40.06 20,395,626 +0.15(+0.37%)
Aug 12, 2013 39.87 40.08 39.61 39.91 20,495,772 -0.32(-0.79%)
Aug 09, 2013 40.35 40.69 40.09 40.23 17,154,258 -0.23(-0.57%)
Aug 08, 2013 40.89 41.12 39.94 40.46 25,185,766 -0.35(-0.85%)
Aug 07, 2013 40.63 40.93 40.42 40.80 17,323,172 -0.14(-0.34%)
Aug 06, 2013 41.31 41.39 40.81 40.94 13,970,390 -0.45(-1.09%)
Aug 05, 2013 41.56 41.75 41.33 41.39 12,699,075 -0.29(-0.69%)
Aug 02, 2013 41.52 41.70 41.33 41.68 14,920,984 -0.04(-0.09%)
Aug 01, 2013 41.59 41.90 41.47 41.72 21,655,298 +0.60(+1.45%)
Jul 31, 2013 41.01 41.52 40.96 41.12 26,298,732 +0.30(+0.72%)
Jul 30, 2013 41.22 41.32 40.64 40.83 19,255,928 -0.27(-0.65%)
Jul 29, 2013 41.31 41.32 40.86 41.09 13,622,630 -0.27(-0.64%)
Jul 26, 2013 41.36 41.48 41.03 41.36 22,724,222 -0.33(-0.80%)
Jul 25, 2013 41.65 41.69 41.24 41.69 18,797,674 -0.10(-0.23%)
Jul 24, 2013 42.00 42.01 41.60 41.79 22,585,276 -0.03(-0.07%)
Jul 23, 2013 41.85 41.98 41.67 41.81 14,335,589 +0.08(+0.19%)
Jul 22, 2013 41.50 41.81 41.28 41.73 21,686,558 +0.30(+0.71%)
Jul 19, 2013 41.70 41.73 41.25 41.44 24,075,944 -0.15(-0.37%)
Jul 18, 2013 40.96 41.71 40.94 41.59 33,290,168 +0.84(+2.06%)
Jul 17, 2013 40.62 41.01 40.46 40.75 25,975,890 +0.16(+0.40%)
Jul 16, 2013 40.51 40.89 40.42 40.59 26,053,898 +0.09(+0.22%)
Jul 15, 2013 40.94 40.95 40.29 40.50 38,349,820 -0.06(-0.15%)
Jul 12, 2013 40.96 41.21 40.40 40.56 44,143,236 -0.13(-0.31%)
Jul 11, 2013 41.20 41.22 40.25 40.69 28,864,890 +0.23(+0.57%)
Jul 10, 2013 40.41 40.69 40.17 40.46 22,953,876 -0.04(-0.11%)
Jul 09, 2013 40.63 40.71 39.98 40.50 27,796,662 +0.14(+0.35%)
Jul 08, 2013 40.24 40.52 39.88 40.36 29,527,156 +0.52(+1.32%)
Jul 05, 2013 39.37 39.84 39.19 39.84 23,143,958 +0.90(+2.31%)
Jul 03, 2013 38.60 38.97 38.52 38.94 14,153,490 -0.02(-0.06%)
Jul 02, 2013 38.79 39.50 38.46 38.96 32,444,588 +0.51(+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.