Skip to main content

JPMorgan Chase & Co (NY: JPM )

208.16 -1.09 (-0.52%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 34.22 34.37 34.13 34.25 26,826,894 -0.06(-0.17%)
Jan 30, 2013 34.24 34.47 34.19 34.31 25,598,804 +0.01(+0.02%)
Jan 29, 2013 33.69 34.33 33.67 34.30 27,347,512 +0.35(+1.03%)
Jan 28, 2013 34.10 34.21 33.84 33.95 27,071,300 -0.38(-1.10%)
Jan 25, 2013 34.03 34.33 33.93 34.33 35,735,728 +0.58(+1.70%)
Jan 24, 2013 33.66 34.07 33.55 33.76 27,484,696 +0.10(+0.30%)
Jan 23, 2013 33.65 33.81 33.43 33.65 26,243,634 -0.23(-0.67%)
Jan 22, 2013 33.67 33.89 33.58 33.88 33,271,358 +0.06(+0.17%)
Jan 18, 2013 33.76 33.92 33.62 33.82 39,417,284 +0.01(+0.04%)
Jan 17, 2013 33.78 34.12 33.70 33.81 56,449,832 -0.28(-0.81%)
Jan 16, 2013 33.42 34.09 33.17 34.08 59,691,156 +0.34(+1.01%)
Jan 15, 2013 33.12 33.83 33.09 33.74 41,068,124 +0.34(+1.02%)
Jan 14, 2013 33.41 33.62 33.11 33.40 26,171,792 -0.19(-0.56%)
Jan 11, 2013 33.46 33.60 33.10 33.59 27,076,370 -0.01(-0.02%)
Jan 10, 2013 33.41 33.60 33.14 33.60 32,162,128 +0.49(+1.50%)
Jan 09, 2013 33.17 33.63 32.86 33.10 35,606,472 -0.02(-0.07%)
Jan 08, 2013 33.05 33.12 32.73 33.12 26,864,056 +0.07(+0.20%)
Jan 07, 2013 32.82 33.11 32.77 33.06 33,596,104 +0.04(+0.11%)
Jan 04, 2013 32.36 33.07 32.35 33.02 33,643,572 +0.58(+1.77%)
Jan 03, 2013 32.57 32.58 32.18 32.45 33,278,630 -0.07(-0.20%)
Jan 02, 2013 32.66 32.68 32.19 32.51 43,154,796 +0.72(+2.27%)
Dec 31, 2012 31.16 31.81 31.13 31.79 31,974,842 +0.53(+1.69%)
Dec 28, 2012 31.16 31.59 31.15 31.26 21,304,782 -0.28(-0.89%)
Dec 27, 2012 31.78 31.83 31.02 31.54 27,031,110 -0.24(-0.75%)
Dec 26, 2012 31.78 31.94 31.61 31.78 15,903,490 +0.03(+0.09%)
Dec 24, 2012 31.61 31.83 31.60 31.75 11,925,799 -0.06(-0.18%)
Dec 21, 2012 31.68 31.96 31.34 31.81 53,922,572 -0.38(-1.19%)
Dec 20, 2012 31.59 32.20 31.39 32.20 34,543,352 +0.72(+2.30%)
Dec 19, 2012 31.80 32.09 31.39 31.47 47,506,452 -0.25(-0.78%)
Dec 18, 2012 31.69 31.77 31.31 31.72 46,830,252 +0.28(+0.90%)
Dec 17, 2012 31.09 31.46 30.95 31.44 33,026,308 +0.48(+1.57%)
Dec 14, 2012 30.92 31.17 30.88 30.95 22,418,582 +0.02(+0.07%)
Dec 13, 2012 30.84 31.03 30.73 30.93 25,527,118 +0.01(+0.02%)
Dec 12, 2012 31.09 31.36 30.87 30.92 31,944,120 +0.09(+0.30%)
Dec 11, 2012 30.80 31.15 30.67 30.83 30,365,522 +0.24(+0.78%)
Dec 10, 2012 30.76 30.85 30.37 30.59 30,973,356 -0.18(-0.59%)
Dec 07, 2012 30.25 30.78 30.17 30.77 47,799,228 +0.79(+2.63%)
Dec 06, 2012 29.82 30.04 29.72 29.98 28,316,392 +0.20(+0.66%)
Dec 05, 2012 29.42 30.00 29.28 29.79 35,219,464 +0.46(+1.55%)
Dec 04, 2012 29.48 29.59 29.06 29.33 33,237,660 -0.37(-1.24%)
Nov 30, 2012 29.64 29.89 29.53 29.70 27,775,446 -0.10(-0.34%)
Nov 29, 2012 29.75 29.90 29.58 29.80 26,161,576 +0.28(+0.96%)
Nov 28, 2012 29.27 29.56 28.83 29.52 36,110,556 +0.06(+0.20%)
Nov 27, 2012 29.55 29.79 29.38 29.46 27,489,384 -0.09(-0.32%)
Nov 26, 2012 29.49 29.56 28.99 29.56 28,161,962 -0.15(-0.51%)
Nov 23, 2012 29.72 29.80 29.62 29.71 11,502,907 +0.26(+0.88%)
Nov 21, 2012 29.60 29.63 29.17 29.45 18,030,258 +0.02(+0.07%)
Nov 20, 2012 29.16 29.77 29.10 29.43 26,799,024 +0.08(+0.27%)
Nov 19, 2012 28.99 29.43 28.99 29.35 37,041,604 +0.77(+2.68%)
Nov 16, 2012 28.51 28.68 28.07 28.58 44,898,816 +0.10(+0.36%)
Nov 15, 2012 28.24 28.72 28.18 28.48 34,383,716 +0.07(+0.25%)
Nov 14, 2012 29.07 29.19 28.29 28.41 42,789,176 -0.54(-1.87%)
Nov 13, 2012 29.05 29.30 28.92 28.95 27,331,062 -0.39(-1.33%)
Nov 12, 2012 29.53 29.58 29.14 29.34 17,725,936 -0.03(-0.10%)
Nov 09, 2012 29.14 29.81 28.82 29.37 38,117,352 +0.16(+0.54%)
Nov 08, 2012 29.85 30.00 29.21 29.21 38,465,736 -0.06(-0.20%)
Nov 07, 2012 30.37 30.37 29.14 29.27 65,862,080 -1.74(-5.60%)
Nov 06, 2012 30.76 31.13 30.66 31.00 23,776,974 +0.44(+1.44%)
Nov 05, 2012 30.60 30.63 30.26 30.56 18,311,164 -0.11(-0.35%)
Nov 02, 2012 31.12 31.14 30.60 30.67 23,554,006 -0.30(-0.98%)
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.