| Historical Data for JP Morgan Chase (JPM) |
|
|
|
|
After Hours:
$ 53.10
|
0.08 (+0.15%)
|
Volume: 253.16 k
|
7:58 PM EDT May 21, 2013
|
|
|
|
|
|
|
|
| 05/21/13 |
52.53 |
53.67 |
52.45 |
53.02 |
37,117,109 |
0.73 |
1.40% |
53.02 |
1.97 b |
132,328 |
| 05/20/13 |
52.28 |
52.63 |
51.91 |
52.29 |
22,007,139 |
-0.01 |
-0.02% |
52.29 |
1.15 b |
73,917 |
| 05/17/13 |
51.26 |
52.33 |
51.25 |
52.30 |
26,085,533 |
1.33 |
2.61% |
52.30 |
1.36 b |
86,222 |
| 05/16/13 |
50.87 |
51.66 |
50.84 |
50.97 |
21,389,719 |
-0.12 |
-0.23% |
50.97 |
1.1 b |
93,725 |
| 05/15/13 |
50.20 |
51.43 |
50.15 |
51.09 |
27,466,618 |
0.86 |
1.71% |
51.09 |
1.4 b |
103,264 |
| 05/14/13 |
49.77 |
50.42 |
49.66 |
50.23 |
24,142,293 |
0.56 |
1.13% |
50.23 |
1.21 b |
92,208 |
| 05/13/13 |
48.84 |
49.70 |
48.61 |
49.67 |
23,978,264 |
0.71 |
1.45% |
49.67 |
1.18 b |
84,472 |
| 05/10/13 |
49.05 |
49.23 |
48.64 |
48.96 |
16,198,406 |
-0.08 |
-0.16% |
48.96 |
791.42 m |
63,488 |
| 05/09/13 |
49.70 |
49.81 |
48.92 |
49.04 |
18,103,044 |
-0.72 |
-1.45% |
49.04 |
892 m |
70,573 |
| 05/08/13 |
49.22 |
49.99 |
49.11 |
49.76 |
23,537,050 |
0.62 |
1.26% |
49.76 |
1.17 b |
94,552 |
| 05/07/13 |
48.57 |
49.39 |
48.26 |
49.14 |
24,278,832 |
0.96 |
1.99% |
49.14 |
1.19 b |
86,743 |
| 05/06/13 |
47.71 |
48.39 |
47.57 |
48.18 |
20,828,324 |
0.61 |
1.28% |
48.18 |
1 b |
73,888 |
| 05/03/13 |
48.63 |
48.70 |
46.98 |
47.57 |
43,189,814 |
-0.51 |
-1.06% |
47.57 |
2.06 b |
138,761 |
| 05/02/13 |
48.25 |
48.25 |
47.71 |
48.08 |
15,528,270 |
0.07 |
0.15% |
48.08 |
745.79 m |
60,331 |
| 05/01/13 |
48.76 |
48.91 |
47.85 |
48.01 |
17,671,011 |
-1.00 |
-2.04% |
48.01 |
850.91 m |
67,736 |
| 04/30/13 |
48.96 |
49.25 |
48.72 |
49.01 |
13,783,014 |
0.09 |
0.18% |
49.01 |
675.07 m |
49,366 |
| 04/29/13 |
49.08 |
49.10 |
48.65 |
48.92 |
13,497,061 |
0.04 |
0.08% |
48.92 |
660.13 m |
48,857 |
| 04/26/13 |
48.86 |
49.09 |
48.61 |
48.88 |
13,928,463 |
-0.12 |
-0.24% |
48.88 |
680.15 m |
49,489 |
| 04/25/13 |
49.02 |
49.63 |
48.8899 |
49.00 |
19,058,652 |
0.28 |
0.57% |
49.00 |
938.38 m |
68,947 |
| 04/24/13 |
48.32 |
48.92 |
48.16 |
48.72 |
16,459,285 |
0.55 |
1.14% |
48.72 |
800.97 m |
66,755 |
| 04/23/13 |
47.68 |
48.24 |
47.39 |
48.17 |
20,494,332 |
0.82 |
1.73% |
48.17 |
983.55 m |
87,489 |
| 04/22/13 |
47.40 |
47.49 |
46.87 |
47.35 |
15,196,130 |
0.12 |
0.25% |
47.35 |
717.13 m |
62,087 |
| 04/19/13 |
47.15 |
47.364 |
46.70 |
47.23 |
19,735,156 |
0.59 |
1.27% |
47.23 |
930.5 m |
70,506 |
| 04/18/13 |
46.80 |
47.33 |
46.05 |
46.64 |
26,100,405 |
-0.15 |
-0.32% |
46.64 |
1.22 b |
105,304 |
| 04/17/13 |
48.11 |
48.18 |
46.38 |
46.79 |
43,466,672 |
-1.70 |
-3.51% |
46.79 |
2.04 b |
158,775 |
| 04/16/13 |
48.43 |
48.52 |
47.59 |
48.49 |
23,865,338 |
0.56 |
1.17% |
48.49 |
1.15 b |
91,745 |
| 04/15/13 |
48.39 |
49.34 |
47.90 |
47.93 |
31,473,365 |
-1.08 |
-2.20% |
47.93 |
1.53 b |
123,384 |
| 04/12/13 |
48.90 |
49.58 |
48.45 |
49.01 |
37,804,769 |
-0.30 |
-0.61% |
49.01 |
1.86 b |
119,660 |
| 04/11/13 |
49.21 |
49.60 |
48.83 |
49.31 |
22,553,382 |
0.06 |
0.12% |
49.31 |
1.11 b |
83,471 |
| 04/10/13 |
48.94 |
49.56 |
48.88 |
49.25 |
20,388,781 |
0.57 |
1.17% |
49.25 |
1 b |
73,512 |
| 04/09/13 |
48.74 |
48.9612 |
48.46 |
48.68 |
19,970,531 |
0.10 |
0.21% |
48.68 |
972.37 m |
69,958 |
| 04/08/13 |
47.88 |
48.59 |
47.59 |
48.58 |
18,671,974 |
0.67 |
1.40% |
48.58 |
898.61 m |
72,008 |
| 04/05/13 |
46.79 |
48.04 |
46.75 |
47.91 |
22,962,528 |
0.42 |
0.88% |
47.91 |
1.09 b |
87,897 |
| 04/04/13 |
46.96 |
47.5399 |
46.90 |
47.49 |
21,514,716 |
0.64 |
1.37% |
47.49 |
1.02 b |
83,867 |
| 04/03/13 |
48.03 |
48.07 |
46.53 |
46.85 |
33,470,086 |
-1.43 |
-2.96% |
46.85 |
1.57 b |
121,071 |
| 04/02/13 |
48.01 |
48.38 |
47.875 |
48.28 |
17,272,638 |
0.45 |
0.94% |
48.28 |
831.78 m |
69,843 |
| 04/01/13 |
47.55 |
47.99 |
47.49 |
47.83 |
17,446,998 |
0.664916 |
1.41% |
47.83 |
833.97 m |
66,842 |
| 03/28/13 |
47.84 |
47.93 |
47.28 |
47.46 |
27,491,254 |
-0.308073 |
-0.65% |
47.1651 |
1.3 b |
83,307 |
| 03/27/13 |
48.20 |
48.31 |
47.56 |
47.77 |
26,530,291 |
-0.864594 |
-1.79% |
47.4732 |
1.27 b |
95,930 |
| 03/26/13 |
48.74 |
48.97 |
48.32 |
48.64 |
16,418,285 |
0.119254 |
0.25% |
48.3378 |
798.23 m |
68,922 |
| 03/25/13 |
49.04 |
49.32 |
48.16 |
48.52 |
23,580,860 |
-0.258384 |
-0.53% |
48.2185 |
1.15 b |
94,527 |
| 03/22/13 |
48.63 |
49.00 |
48.34 |
48.78 |
22,738,979 |
0.427328 |
0.89% |
48.4769 |
1.11 b |
82,903 |
| 03/21/13 |
48.79 |
49.23 |
48.35 |
48.35 |
23,479,208 |
-0.765215 |
-1.57% |
48.0496 |
1.14 b |
81,097 |
| 03/20/13 |
49.57 |
49.64 |
49.04 |
49.12 |
19,333,424 |
-0.079503 |
-0.16% |
48.8148 |
951.87 m |
76,318 |
| 03/19/13 |
49.65 |
49.99 |
48.68 |
49.20 |
24,365,996 |
-0.308074 |
-0.63% |
48.8943 |
1.2 b |
103,037 |
| 03/18/13 |
49.19 |
49.66 |
48.95 |
49.51 |
28,002,016 |
-0.506831 |
-1.02% |
49.2023 |
1.38 b |
108,463 |
| 03/15/13 |
49.97 |
50.29 |
49.15 |
50.02 |
60,891,100 |
-0.97391 |
-1.92% |
49.7092 |
3.03 b |
174,661 |
| 03/14/13 |
50.25 |
51.00 |
50.19 |
51.00 |
26,328,301 |
0.83478 |
1.67% |
50.6831 |
1.33 b |
89,694 |
| 03/13/13 |
50.2901 |
50.43 |
50.11 |
50.16 |
16,679,960 |
-0.119254 |
-0.24% |
49.8483 |
838.06 m |
62,887 |
| 03/12/13 |
50.35 |
50.67 |
50.05 |
50.28 |
18,001,598 |
-0.198757 |
-0.40% |
49.9676 |
905.77 m |
70,001 |
| 03/11/13 |
50.23 |
50.77 |
49.91 |
50.48 |
19,469,357 |
0.27826 |
0.56% |
50.1663 |
982.33 m |
75,019 |
| 03/08/13 |
50.59 |
50.85 |
49.61 |
50.20 |
32,723,854 |
-0.427328 |
-0.85% |
49.8881 |
1.64 b |
123,760 |
| 03/07/13 |
50.05 |
50.86 |
50.01 |
50.63 |
24,214,447 |
0.596271 |
1.20% |
50.3154 |
1.22 b |
98,436 |
| 03/06/13 |
49.88 |
50.19 |
49.62 |
50.03 |
19,608,589 |
0.536645 |
1.09% |
49.7191 |
978.56 m |
73,544 |
| 03/05/13 |
49.49 |
50.11 |
49.31 |
49.49 |
25,539,235 |
0.387576 |
0.79% |
49.1825 |
1.27 b |
94,784 |
| 03/04/13 |
48.73 |
49.14 |
48.33 |
49.10 |
17,695,571 |
0.18882 |
0.39% |
48.7949 |
863.51 m |
68,398 |
| 03/01/13 |
48.60 |
49.42 |
48.37 |
48.91 |
25,923,412 |
-0.009938 |
-0.02% |
48.6061 |
1.27 b |
111,267 |
| 02/28/13 |
49.16 |
49.55 |
48.75 |
48.92 |
24,697,669 |
-0.357763 |
-0.73% |
48.616 |
1.21 b |
85,855 |
| 02/27/13 |
47.85 |
49.40 |
47.76 |
49.28 |
31,923,413 |
1.6696 |
3.53% |
48.9738 |
1.56 b |
129,182 |
| 02/26/13 |
48.22 |
48.26 |
46.85 |
47.60 |
39,401,309 |
-0.099378 |
-0.21% |
47.3042 |
1.87 b |
167,833 |
| 02/25/13 |
49.10 |
49.20 |
47.65 |
47.70 |
32,749,013 |
-1.2025 |
-2.47% |
47.4036 |
1.59 b |
124,812 |
| 02/22/13 |
48.63 |
48.91 |
48.41 |
48.91 |
23,583,917 |
0.655898 |
1.37% |
48.6061 |
1.15 b |
84,889 |
| 02/21/13 |
48.41 |
48.45 |
47.83 |
48.25 |
24,436,578 |
-0.357762 |
-0.74% |
47.9502 |
1.18 b |
107,101 |
|
|
|