JPMorgan Chase & Co (NY: JPM )

163.04 USD +1.86 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 55.58 56.27 55.51 55.73 19,404,943 +0.40(+0.72%)
Jul 30, 2013 55.87 55.99 55.08 55.33 14,208,297 -0.36(-0.65%)
Jul 29, 2013 55.98 56.00 55.38 55.69 10,051,678 -0.36(-0.64%)
Jul 26, 2013 56.06 56.22 55.60 56.05 16,767,435 -0.45(-0.80%)
Jul 25, 2013 56.45 56.50 55.89 56.50 13,870,167 -0.13(-0.23%)
Jul 24, 2013 56.92 56.93 56.38 56.63 16,664,911 -0.04(-0.07%)
Jul 23, 2013 56.72 56.89 56.47 56.67 10,577,746 +0.11(+0.19%)
Jul 22, 2013 56.24 56.67 55.95 56.56 16,001,777 +0.40(+0.71%)
Jul 19, 2013 56.51 56.55 55.91 56.16 17,764,823 -0.21(-0.37%)
Jul 18, 2013 55.51 56.53 55.49 56.37 24,563,688 +1.14(+2.06%)
Jul 17, 2013 55.05 55.58 54.84 55.23 19,166,730 +0.22(+0.40%)
Jul 16, 2013 54.90 55.41 54.78 55.01 19,224,290 +0.12(+0.22%)
Jul 15, 2013 55.49 55.50 54.60 54.89 28,297,034 -0.08(-0.15%)
Jul 12, 2013 55.51 55.85 54.75 54.97 32,571,799 -0.17(-0.31%)
Jul 11, 2013 55.84 55.87 54.55 55.14 21,298,426 +0.31(+0.57%)
Jul 10, 2013 54.77 55.15 54.44 54.83 16,936,888 -0.06(-0.11%)
Jul 09, 2013 55.07 55.17 54.19 54.89 20,510,215 +0.19(+0.35%)
Jul 08, 2013 54.54 54.91 54.05 54.70 21,787,090 +0.71(+1.32%)
Jul 05, 2013 53.36 54.00 53.11 53.99 17,077,144 +1.22(+2.31%)
Jul 03, 2013 52.31 52.81 52.21 52.77 10,443,381 -0.03(-0.06%)
Jul 02, 2013 52.57 53.53 52.12 52.80 23,939,764 +0.31(+0.59%)
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.