JPMorgan Chase & Co (NY: JPM )

152.77 USD +1.60 (+1.06%)
Streaming Delayed Price Updated: 1:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 50.82 50.83 50.29 50.53 15,871,865 -0.17(-0.34%)
Aug 29, 2013 50.59 51.18 50.45 50.70 13,292,520 +0.12(+0.24%)
Aug 28, 2013 50.33 51.05 50.13 50.58 18,722,180 -0.02(-0.04%)
Aug 27, 2013 51.02 51.55 50.55 50.60 23,529,484 -1.20(-2.32%)
Aug 26, 2013 52.16 52.54 51.79 51.80 16,474,517 -0.52(-0.99%)
Aug 23, 2013 52.27 52.42 51.90 52.32 11,126,713 +0.11(+0.21%)
Aug 22, 2013 52.00 52.66 51.93 52.21 14,638,698 +0.58(+1.12%)
Aug 21, 2013 51.92 52.22 51.28 51.63 17,073,729 -0.49(-0.94%)
Aug 20, 2013 51.78 52.36 50.66 52.12 18,654,524 +0.29(+0.56%)
Aug 19, 2013 52.89 52.95 51.80 51.83 22,687,754 -1.46(-2.74%)
Aug 16, 2013 53.07 53.78 53.07 53.29 17,141,448 +0.00(+0.00%)
Aug 15, 2013 53.52 53.68 52.89 53.29 16,861,522 -0.86(-1.59%)
Aug 14, 2013 54.33 54.85 54.00 54.15 15,760,776 -0.14(-0.26%)
Aug 13, 2013 54.22 54.70 53.60 54.29 15,049,242 +0.20(+0.37%)
Aug 12, 2013 54.04 54.32 53.68 54.09 15,123,137 -0.43(-0.79%)
Aug 09, 2013 54.69 55.15 54.33 54.52 12,657,547 -0.31(-0.57%)
Aug 08, 2013 55.42 55.73 54.12 54.83 18,583,724 -0.47(-0.85%)
Aug 07, 2013 55.06 55.47 54.78 55.30 12,782,183 -0.19(-0.34%)
Aug 06, 2013 55.99 56.10 55.31 55.49 10,308,278 -0.61(-1.09%)
Aug 05, 2013 56.33 56.58 56.01 56.10 9,370,218 -0.39(-0.69%)
Aug 02, 2013 56.27 56.52 56.01 56.49 11,009,689 -0.05(-0.09%)
Aug 01, 2013 56.36 56.78 56.20 56.54 15,978,711 +0.81(+1.45%)
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%)
Jul 01, 2013 53.22 53.63 52.43 52.49 23,513,028 -0.30(-0.57%)
Jun 28, 2013 53.12 53.13 52.58 52.79 18,264,399 -0.36(-0.68%)
Jun 27, 2013 53.03 53.49 52.88 53.15 17,094,217 +0.65(+1.24%)
Jun 26, 2013 52.65 52.80 51.88 52.50 19,331,816 +0.42(+0.81%)
Jun 25, 2013 51.51 52.56 51.51 52.08 20,901,519 +1.16(+2.28%)
Jun 24, 2013 50.88 51.45 50.11 50.92 30,555,567 -1.04(-2.00%)
Jun 21, 2013 52.96 52.98 51.69 51.96 44,416,045 -0.52(-0.99%)
Jun 20, 2013 53.08 53.18 52.27 52.48 31,864,873 -1.07(-2.00%)
Jun 19, 2013 53.99 54.51 53.52 53.55 20,840,070 -0.56(-1.03%)
Jun 18, 2013 54.03 54.27 53.72 54.11 13,259,008 +0.26(+0.48%)
Jun 17, 2013 53.70 54.26 53.54 53.85 16,856,503 +0.72(+1.36%)
Jun 14, 2013 54.04 54.13 52.91 53.13 17,189,687 -1.04(-1.92%)
Jun 13, 2013 53.00 54.24 52.97 54.17 17,089,841 +0.99(+1.86%)
Jun 12, 2013 53.90 54.10 52.96 53.18 18,479,081 -0.31(-0.58%)
Jun 11, 2013 53.46 54.05 53.11 53.49 17,600,719 -0.87(-1.60%)
Jun 10, 2013 54.64 54.84 54.02 54.36 16,007,507 +0.09(+0.17%)
Jun 07, 2013 53.77 54.48 53.41 54.27 21,692,593 +0.77(+1.44%)
Jun 06, 2013 52.84 53.52 52.27 53.50 23,940,886 +0.47(+0.89%)
Jun 05, 2013 53.78 54.27 52.70 53.03 24,325,924 -1.01(-1.87%)
Jun 04, 2013 54.54 55.39 53.87 54.04 22,022,579 -0.45(-0.83%)
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.