JPMORGAN CHASE & CO. (NY: JPM)
60.30 USD  -0.66 (-1.08%)
Official Closing Price  /  Updated: 4:15 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 52.65 52.71 51.54 51.54 23,679,576 -1.06(-2.02%)
Oct 30, 2013 53.00 53.24 52.50 52.60 16,123,241 -0.13(-0.25%)
Oct 29, 2013 52.83 52.99 52.25 52.73 23,338,448 +0.05(+0.09%)
Oct 28, 2013 52.89 53.09 52.50 52.68 14,777,213 -0.09(-0.17%)
Oct 25, 2013 52.16 52.91 52.07 52.77 20,889,569 +0.29(+0.55%)
Oct 24, 2013 52.84 52.89 52.11 52.48 17,740,972 -0.27(-0.51%)
Oct 23, 2013 53.31 53.36 52.72 52.75 20,981,683 -0.87(-1.62%)
Oct 22, 2013 54.65 54.68 53.62 53.62 24,745,333 -0.65(-1.20%)
Oct 21, 2013 54.27 54.85 53.89 54.27 19,430,456 -0.03(-0.06%)
Oct 18, 2013 54.26 54.58 53.80 54.30 24,805,953 +0.09(+0.17%)
Oct 17, 2013 53.79 54.29 53.61 54.21 17,779,239 +0.21(+0.39%)
Oct 16, 2013 52.61 54.05 52.58 54.00 24,780,540 +1.69(+3.23%)
Oct 15, 2013 52.91 53.04 52.18 52.31 17,511,699 -0.40(-0.76%)
Oct 14, 2013 51.94 52.84 51.76 52.71 18,872,742 +0.20(+0.38%)
Oct 11, 2013 52.96 53.35 52.16 52.51 32,498,774 -0.01(-0.02%)
Oct 10, 2013 51.84 52.56 51.38 52.52 24,270,419 +1.77(+3.49%)
Oct 09, 2013 51.17 51.34 50.25 50.75 24,700,280 -0.12(-0.24%)
Oct 08, 2013 51.83 51.96 50.84 50.87 19,466,256 -0.96(-1.85%)
Oct 07, 2013 52.29 52.36 51.83 51.83 16,090,499 -0.84(-1.59%)
Oct 04, 2013 52.07 52.68 52.01 52.67 17,407,162 +0.73(+1.41%)
Oct 03, 2013 52.00 52.20 51.50 51.94 18,586,785 -0.15(-0.29%)
Oct 02, 2013 51.32 52.45 51.29 52.09 23,758,358 +0.13(+0.25%)
Oct 01, 2013 51.64 52.09 51.45 51.96 19,146,820 +0.27(+0.52%)
Sep 30, 2013 51.73 52.09 51.44 51.69 21,275,330 -0.55(-1.05%)
Sep 27, 2013 51.50 52.40 51.39 52.24 23,025,958 +0.35(+0.67%)
Sep 26, 2013 51.93 52.56 51.54 51.89 21,277,438 +0.19(+0.37%)
Sep 25, 2013 50.22 51.90 50.06 51.70 39,060,783 +1.38(+2.74%)
Sep 24, 2013 51.01 51.28 50.30 50.32 34,465,263 -1.14(-2.22%)
Sep 23, 2013 52.08 52.38 51.39 51.46 28,112,802 -1.34(-2.54%)
Sep 20, 2013 52.95 53.47 52.80 52.80 30,795,890 +0.05(+0.09%)
Sep 19, 2013 53.63 53.75 52.53 52.75 22,404,653 -0.66(-1.24%)
Sep 18, 2013 52.69 53.87 52.56 53.41 20,806,715 +0.32(+0.60%)
Sep 17, 2013 53.19 53.32 52.88 53.09 13,135,544 -0.05(-0.09%)
Sep 16, 2013 53.44 53.49 53.01 53.14 17,086,168 +0.55(+1.05%)
Sep 13, 2013 52.29 52.80 52.23 52.59 11,945,263 +0.35(+0.67%)
Sep 12, 2013 53.43 53.71 52.08 52.24 21,972,635 -1.02(-1.92%)
Sep 11, 2013 53.37 53.76 53.06 53.26 16,018,743 -0.41(-0.76%)
Sep 10, 2013 53.83 53.93 53.33 53.67 20,156,366 +0.81(+1.53%)
Sep 09, 2013 52.78 53.19 52.52 52.86 19,665,811 +0.30(+0.57%)
Sep 06, 2013 52.41 52.71 51.28 52.56 22,343,319 +0.45(+0.86%)
Sep 05, 2013 52.03 52.52 51.91 52.11 13,868,493 +0.24(+0.46%)
Sep 04, 2013 51.16 52.10 50.93 51.87 19,890,308 +0.74(+1.45%)
Sep 03, 2013 51.25 51.72 50.83 51.13 15,268,470 +0.60(+1.19%)
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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here