Skip to main content

JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 32.59 32.62 32.17 32.51 36,691,372 +0.22(+0.68%)
Mar 29, 2012 32.47 32.54 32.01 32.30 45,497,552 -0.42(-1.30%)
Mar 28, 2012 32.36 32.75 32.08 32.72 42,065,240 +0.27(+0.83%)
Mar 27, 2012 32.47 32.88 32.41 32.45 46,689,056 -0.20(-0.61%)
Mar 26, 2012 32.16 32.65 32.10 32.65 47,414,884 +0.71(+2.24%)
Mar 23, 2012 31.43 32.00 31.43 31.93 43,334,984 +0.36(+1.14%)
Mar 22, 2012 31.62 31.89 31.40 31.57 38,821,968 -0.33(-1.04%)
Mar 21, 2012 32.20 32.30 31.72 31.91 38,560,664 -0.18(-0.57%)
Mar 20, 2012 31.49 32.25 31.38 32.09 49,207,680 +0.27(+0.84%)
Mar 19, 2012 31.43 32.07 31.26 31.82 58,700,132 +0.30(+0.96%)
Mar 16, 2012 31.73 31.76 31.27 31.52 69,073,040 -0.09(-0.29%)
Mar 15, 2012 30.86 31.76 30.36 31.61 80,772,336 +0.79(+2.57%)
Mar 14, 2012 30.85 31.11 30.46 30.82 96,187,080 +0.13(+0.44%)
Mar 13, 2012 29.01 30.92 28.87 30.68 108,922,872 +2.02(+7.03%)
Mar 12, 2012 28.89 28.98 28.43 28.67 43,483,780 -0.35(-1.19%)
Mar 09, 2012 28.82 29.30 28.64 29.01 47,373,520 +0.42(+1.46%)
Mar 08, 2012 28.62 28.82 28.44 28.60 31,185,002 +0.35(+1.23%)
Mar 07, 2012 27.90 28.33 27.85 28.25 32,347,036 +0.45(+1.60%)
Mar 06, 2012 27.90 28.19 27.66 27.80 47,857,224 -0.76(-2.67%)
Mar 05, 2012 28.78 28.79 28.29 28.57 43,549,792 -0.16(-0.57%)
Mar 02, 2012 28.59 28.91 28.45 28.73 49,350,556 +0.18(+0.64%)
Mar 01, 2012 27.94 28.60 27.91 28.55 62,754,380 +0.80(+2.88%)
Feb 29, 2012 27.81 28.24 27.59 27.75 58,139,328 +0.02(+0.08%)
Feb 28, 2012 27.67 27.97 27.47 27.73 53,596,704 +0.11(+0.38%)
Feb 27, 2012 26.92 27.74 26.72 27.62 48,123,496 +0.55(+2.04%)
Feb 24, 2012 27.34 27.35 27.01 27.07 24,873,966 -0.15(-0.55%)
Feb 23, 2012 26.91 27.24 26.69 27.22 44,349,100 +0.30(+1.10%)
Feb 22, 2012 27.08 27.15 26.80 26.92 33,114,568 -0.28(-1.01%)
Feb 21, 2012 27.33 27.56 27.16 27.20 32,242,302 -0.01(-0.03%)
Feb 17, 2012 27.30 27.32 27.03 27.20 39,619,144 +0.33(+1.24%)
Feb 16, 2012 26.27 26.96 26.20 26.87 31,307,360 +0.42(+1.60%)
Feb 15, 2012 26.93 27.15 26.38 26.45 37,428,592 -0.37(-1.37%)
Feb 14, 2012 27.03 27.06 26.48 26.81 38,226,772 -0.27(-0.99%)
Feb 13, 2012 26.93 27.11 26.71 27.08 35,073,372 +0.49(+1.83%)
Feb 10, 2012 26.32 26.71 26.24 26.60 31,994,702 -0.18(-0.66%)
Feb 09, 2012 27.30 27.35 26.76 26.77 40,456,352 -0.31(-1.15%)
Feb 08, 2012 26.91 27.12 26.85 27.08 32,818,328 +0.30(+1.14%)
Feb 07, 2012 26.77 26.96 26.66 26.78 29,723,468 -0.19(-0.71%)
Feb 06, 2012 26.91 27.10 26.73 26.97 32,675,402 -0.10(-0.37%)
Feb 03, 2012 27.06 27.22 26.91 27.07 58,094,904 +0.52(+1.94%)
Feb 02, 2012 26.65 26.98 26.46 26.55 37,876,636 -0.04(-0.13%)
Feb 01, 2012 26.79 26.89 26.52 26.59 59,319,496 +0.21(+0.80%)
Jan 31, 2012 26.54 26.55 26.11 26.38 41,804,576 +0.21(+0.78%)
Jan 30, 2012 25.92 26.28 25.71 26.17 34,534,296 -0.14(-0.54%)
Jan 27, 2012 26.33 26.63 26.27 26.31 39,136,160 -0.20(-0.75%)
Jan 26, 2012 26.79 26.94 26.34 26.51 46,923,428 -0.08(-0.29%)
Jan 25, 2012 26.42 26.74 26.25 26.59 42,226,860 -0.04(-0.16%)
Jan 24, 2012 26.29 26.79 26.02 26.63 35,924,532 +0.00(+0.00%)
Jan 23, 2012 26.38 26.83 26.36 26.63 38,887,716 +0.21(+0.80%)
Jan 20, 2012 26.01 26.45 25.90 26.42 49,094,136 +0.30(+1.16%)
Jan 19, 2012 26.05 26.27 25.96 26.11 52,323,872 +0.28(+1.07%)
Jan 18, 2012 24.42 25.94 24.42 25.84 78,484,872 +1.15(+4.67%)
Jan 17, 2012 24.64 25.23 24.40 24.69 77,939,424 -0.71(-2.81%)
Jan 13, 2012 24.93 25.40 24.84 25.40 87,078,848 -0.66(-2.52%)
Jan 12, 2012 26.04 26.20 25.58 26.06 55,692,128 +0.13(+0.52%)
Jan 11, 2012 25.32 25.98 25.22 25.92 42,186,248 +0.43(+1.69%)
Jan 10, 2012 25.51 25.70 25.29 25.49 50,870,964 +0.53(+2.12%)
Jan 09, 2012 25.06 25.23 24.74 24.96 32,526,714 -0.04(-0.17%)
Jan 06, 2012 25.24 25.29 24.85 25.00 46,897,236 -0.23(-0.90%)
Jan 05, 2012 24.54 25.40 24.33 25.23 54,276,712 +0.52(+2.09%)
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.