JPMorgan Chase & Co (NY: JPM )

136.56 +2.21 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 45.34 45.55 45.55 45.55 14,143,656 +0.41(+0.91%)
Dec 30, 2013 45.29 45.39 44.95 45.14 11,301,391 -0.15(-0.33%)
Dec 27, 2013 45.31 45.45 45.23 45.29 11,482,637 -0.05(-0.10%)
Dec 26, 2013 45.45 45.54 45.12 45.34 8,570,790 -0.04(-0.09%)
Dec 24, 2013 45.23 45.41 45.21 45.37 5,818,808 +0.01(+0.02%)
Dec 23, 2013 45.16 45.48 45.02 45.37 17,882,948 +0.42(+0.94%)
Dec 20, 2013 44.61 45.18 44.56 44.95 28,244,782 +0.37(+0.82%)
Dec 19, 2013 44.48 44.82 44.26 44.58 21,510,528 -0.01(-0.02%)
Dec 18, 2013 43.50 44.61 43.15 44.59 35,525,992 +1.18(+2.73%)
Dec 17, 2013 44.14 44.14 43.36 43.40 23,515,394 -0.55(-1.24%)
Dec 16, 2013 43.90 44.35 43.88 43.95 31,252,162 +0.19(+0.45%)
Dec 13, 2013 43.93 44.06 43.65 43.75 14,719,203 -0.11(-0.25%)
Dec 12, 2013 43.62 44.09 43.55 43.86 19,650,722 +0.19(+0.43%)
Dec 11, 2013 44.03 44.22 43.59 43.68 22,893,642 -0.49(-1.11%)
Dec 10, 2013 44.00 44.46 43.89 44.17 18,550,228 +0.15(+0.34%)
Dec 09, 2013 43.85 44.03 43.69 44.02 16,263,283 +0.35(+0.80%)
Dec 06, 2013 44.07 44.21 43.33 43.67 23,956,390 +0.19(+0.43%)
Dec 05, 2013 44.18 44.20 43.43 43.48 27,361,664 -1.07(-2.40%)
Dec 04, 2013 43.96 44.77 43.79 44.55 26,043,752 +0.26(+0.58%)
Dec 03, 2013 44.32 44.57 43.73 44.29 26,218,348 -0.09(-0.21%)
Dec 02, 2013 44.48 44.99 44.32 44.39 15,990,865 -0.19(-0.42%)
Nov 29, 2013 44.85 45.06 44.56 44.57 9,151,600 -0.20(-0.45%)
Nov 27, 2013 44.85 45.05 44.66 44.77 14,428,047 +0.24(+0.54%)
Nov 26, 2013 44.89 45.15 44.53 44.53 20,821,440 -0.37(-0.83%)
Nov 25, 2013 44.79 45.29 44.72 44.91 23,933,362 +0.15(+0.33%)
Nov 22, 2013 44.60 44.81 44.45 44.76 21,482,454 +0.19(+0.42%)
Nov 21, 2013 43.84 44.71 43.84 44.57 29,297,474 +0.87(+2.00%)
Nov 20, 2013 43.96 43.96 43.44 43.70 22,691,276 -0.04(-0.09%)
Nov 19, 2013 43.60 44.12 43.45 43.74 29,422,992 +0.32(+0.74%)
Nov 18, 2013 43.22 43.62 43.08 43.42 28,507,738 +0.68(+1.59%)
Nov 15, 2013 42.27 42.81 42.21 42.74 26,355,654 +0.37(+0.86%)
Nov 14, 2013 42.27 42.45 41.83 42.38 22,614,370 +0.20(+0.48%)
Nov 13, 2013 41.69 42.22 41.40 42.17 28,363,820 +0.13(+0.31%)
Nov 12, 2013 42.01 42.13 41.75 42.04 20,458,374 -0.10(-0.24%)
Nov 11, 2013 41.99 42.18 41.83 42.14 15,476,085 +0.11(+0.26%)
Nov 08, 2013 40.37 42.04 40.35 42.03 40,036,432 +1.80(+4.47%)
Nov 07, 2013 40.61 40.77 40.18 40.23 22,251,580 -0.35(-0.86%)
Nov 06, 2013 40.71 40.77 40.37 40.58 17,983,742 +0.12(+0.29%)
Nov 05, 2013 40.39 40.61 40.24 40.47 18,366,080 -0.07(-0.17%)
Nov 04, 2013 41.08 41.10 40.50 40.54 24,250,276 -0.37(-0.90%)
Nov 01, 2013 40.08 41.06 39.96 40.90 33,116,832 +0.76(+1.88%)
Oct 31, 2013 41.01 41.06 40.15 40.15 30,398,802 -0.83(-2.02%)
Oct 30, 2013 41.29 41.47 40.90 40.97 20,698,310 -0.10(-0.25%)
Oct 29, 2013 41.15 41.28 40.70 41.07 29,960,878 +0.04(+0.10%)
Oct 28, 2013 41.20 41.36 40.90 41.04 18,970,338 -0.07(-0.17%)
Oct 25, 2013 40.63 41.22 40.56 41.11 26,817,112 +0.23(+0.55%)
Oct 24, 2013 41.16 41.20 40.59 40.88 22,775,082 -0.21(-0.51%)
Oct 23, 2013 41.53 41.57 41.07 41.09 26,935,368 -0.68(-1.62%)
Oct 22, 2013 42.57 42.59 41.77 41.77 31,766,974 -0.51(-1.20%)
Oct 21, 2013 42.27 42.73 41.98 42.27 24,943,968 -0.02(-0.06%)
Oct 18, 2013 42.27 42.52 41.91 42.30 31,844,794 +0.07(+0.17%)
Oct 17, 2013 41.90 42.29 41.76 42.23 22,824,210 +0.16(+0.39%)
Oct 16, 2013 40.98 42.10 40.96 42.06 31,812,172 +1.32(+3.23%)
Oct 15, 2013 41.22 41.32 40.65 40.75 22,480,754 -0.31(-0.76%)
Oct 14, 2013 40.46 41.16 40.32 41.06 24,228,000 +0.16(+0.38%)
Oct 11, 2013 41.25 41.56 40.63 40.90 41,720,504 -0.01(-0.02%)
Oct 10, 2013 40.38 40.94 40.02 40.91 31,157,302 +1.38(+3.49%)
Oct 09, 2013 39.86 39.99 39.14 39.53 31,709,138 -0.09(-0.24%)
Oct 08, 2013 40.37 40.48 39.60 39.63 24,989,926 -0.75(-1.85%)
Oct 07, 2013 40.73 40.79 40.37 40.37 20,656,278 -0.65(-1.59%)
Oct 04, 2013 40.56 41.04 40.51 41.03 22,346,552 +0.57(+1.41%)
Oct 03, 2013 40.51 40.66 40.12 40.46 23,860,900 -0.12(-0.29%)
Oct 02, 2013 39.98 40.86 39.95 40.58 30,499,940 +0.40(+0.99%)
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.