Skip to main content

JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 32.19 32.45 31.92 32.11 37,749,972 +0.01(+0.02%)
Feb 25, 2011 31.81 32.23 31.72 32.10 38,944,488 +0.53(+1.68%)
Feb 24, 2011 31.38 31.68 31.09 31.57 46,418,808 -0.03(-0.11%)
Feb 23, 2011 31.66 31.98 31.15 31.61 52,694,220 -0.03(-0.11%)
Feb 22, 2011 32.46 32.51 31.53 31.64 64,771,824 -1.37(-4.15%)
Feb 18, 2011 32.89 33.10 32.70 33.01 34,682,772 +0.12(+0.38%)
Feb 17, 2011 32.85 33.00 32.67 32.89 33,345,586 -0.08(-0.25%)
Feb 16, 2011 32.43 33.26 32.39 32.97 64,446,460 +0.77(+2.39%)
Feb 15, 2011 32.02 32.56 32.01 32.20 52,306,196 +0.19(+0.60%)
Feb 14, 2011 32.05 32.25 31.96 32.01 41,729,924 -0.02(-0.06%)
Feb 11, 2011 31.22 32.25 31.22 32.03 59,347,184 +0.92(+2.96%)
Feb 10, 2011 31.02 31.32 30.91 31.11 32,988,446 +0.08(+0.27%)
Feb 09, 2011 31.20 31.29 30.71 31.02 48,696,600 -0.43(-1.38%)
Feb 08, 2011 31.28 31.51 31.16 31.46 41,651,120 +0.16(+0.53%)
Feb 07, 2011 30.78 31.46 30.71 31.29 53,492,640 +0.63(+2.04%)
Feb 04, 2011 30.95 31.06 30.47 30.67 55,506,120 -0.60(-1.91%)
Feb 03, 2011 31.28 31.46 30.84 31.26 33,889,164 +0.01(+0.02%)
Feb 02, 2011 31.49 31.62 31.18 31.26 35,046,020 -0.33(-1.05%)
Feb 01, 2011 31.09 31.64 31.06 31.59 41,077,976 +0.68(+2.20%)
Jan 31, 2011 30.54 31.02 30.53 30.91 34,269,492 +0.28(+0.90%)
Jan 28, 2011 30.98 31.55 30.53 30.63 56,086,512 -0.39(-1.24%)
Jan 27, 2011 30.93 31.21 30.73 31.02 38,876,336 +0.08(+0.27%)
Jan 26, 2011 31.09 31.28 30.86 30.93 37,270,124 +0.08(+0.25%)
Jan 25, 2011 30.82 31.24 30.44 30.86 52,245,524 -0.18(-0.58%)
Jan 24, 2011 31.09 31.28 30.85 31.04 40,456,920 -0.11(-0.35%)
Jan 21, 2011 30.98 31.32 30.84 31.15 65,095,024 +0.37(+1.21%)
Jan 20, 2011 30.14 30.94 29.99 30.78 68,303,512 +0.72(+2.38%)
Jan 19, 2011 30.64 30.93 29.98 30.06 65,393,672 -0.72(-2.32%)
Jan 18, 2011 30.96 31.24 30.60 30.78 67,192,624 -0.11(-0.36%)
Jan 14, 2011 30.61 31.59 30.57 30.89 126,480,800 +0.32(+1.03%)
Jan 13, 2011 30.91 30.93 30.38 30.57 61,264,748 -0.18(-0.58%)
Jan 12, 2011 30.56 30.88 30.43 30.75 64,411,032 +0.76(+2.55%)
Jan 11, 2011 30.05 30.27 29.86 29.98 40,771,416 +0.14(+0.46%)
Jan 10, 2011 29.76 30.10 29.57 29.85 43,754,440 -0.16(-0.55%)
Jan 07, 2011 30.63 30.67 29.33 30.01 101,173,512 -0.58(-1.91%)
Jan 06, 2011 30.53 30.81 30.43 30.60 45,962,368 -0.15(-0.47%)
Jan 05, 2011 30.20 30.91 30.19 30.74 72,736,944 +0.37(+1.22%)
Jan 04, 2011 30.11 30.47 29.81 30.37 58,199,432 +0.21(+0.71%)
Jan 03, 2011 29.54 30.25 29.51 30.16 62,870,292 +1.02(+3.49%)
Dec 31, 2010 28.93 29.16 28.88 29.14 17,763,558 +0.13(+0.45%)
Dec 30, 2010 29.06 29.17 28.89 29.01 18,781,686 -0.09(-0.31%)
Dec 29, 2010 29.25 29.38 29.06 29.10 19,846,696 -0.17(-0.59%)
Dec 28, 2010 29.33 29.62 29.17 29.27 29,672,160 -0.04(-0.14%)
Dec 27, 2010 28.73 29.32 28.71 29.31 25,043,120 +0.41(+1.40%)
Dec 23, 2010 28.95 29.04 28.73 28.91 27,559,926 -0.05(-0.19%)
Dec 22, 2010 28.28 29.22 28.27 28.96 68,827,320 +0.80(+2.83%)
Dec 21, 2010 27.59 28.33 27.47 28.16 44,765,652 +0.72(+2.63%)
Dec 20, 2010 27.36 27.66 27.26 27.44 33,429,364 +0.19(+0.71%)
Dec 17, 2010 27.52 27.53 27.15 27.25 75,705,040 -0.24(-0.86%)
Dec 16, 2010 27.77 27.94 27.35 27.49 54,022,696 -0.14(-0.49%)
Dec 15, 2010 27.98 28.16 27.52 27.62 43,998,720 -0.40(-1.42%)
Dec 14, 2010 28.47 28.51 27.80 28.02 49,503,732 -0.49(-1.73%)
Dec 13, 2010 28.56 28.84 28.27 28.51 52,013,844 +0.05(+0.19%)
Dec 10, 2010 28.09 28.51 28.01 28.46 41,417,360 +0.43(+1.52%)
Dec 09, 2010 27.94 28.23 27.87 28.03 62,597,416 +0.38(+1.37%)
Dec 08, 2010 27.04 27.70 26.83 27.66 55,460,504 +0.69(+2.57%)
Dec 07, 2010 27.72 27.79 26.96 26.96 59,506,212 -0.45(-1.64%)
Dec 06, 2010 27.12 27.51 27.00 27.41 36,898,232 +0.20(+0.74%)
Dec 03, 2010 26.84 27.25 26.58 27.21 43,774,068 +0.21(+0.76%)
Dec 02, 2010 26.40 27.05 26.33 27.00 60,434,828 +0.80(+3.04%)
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.