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 (%)
Nov 30, 2010 25.75 25.96 25.58 25.68 49,073,644 -0.36(-1.40%)
Nov 29, 2010 25.74 26.17 25.49 26.04 44,998,684 +0.28(+1.09%)
Nov 26, 2010 25.90 26.09 25.76 25.76 18,661,222 -0.45(-1.73%)
Nov 24, 2010 25.99 26.21 26.21 26.21 35,335,032 +0.25(+0.98%)
Nov 23, 2010 26.11 26.25 25.83 25.96 51,411,316 -0.49(-1.87%)
Nov 22, 2010 26.83 26.86 26.25 26.45 48,210,464 -0.62(-2.28%)
Nov 19, 2010 27.07 27.23 26.97 27.07 38,637,908 -0.17(-0.63%)
Nov 18, 2010 27.18 27.48 27.04 27.24 45,109,336 +0.33(+1.22%)
Nov 17, 2010 27.19 27.26 26.78 26.91 46,597,764 -0.30(-1.09%)
Nov 16, 2010 27.30 27.46 26.82 27.21 66,422,828 -0.15(-0.55%)
Nov 15, 2010 27.35 27.92 27.28 27.36 41,821,556 +0.15(+0.56%)
Nov 12, 2010 27.38 27.66 27.05 27.21 48,773,996 -0.28(-1.02%)
Nov 11, 2010 27.66 27.78 27.37 27.49 37,120,432 -0.42(-1.50%)
Nov 10, 2010 27.39 27.92 27.20 27.91 51,768,252 +0.50(+1.83%)
Nov 09, 2010 27.77 27.94 27.29 27.41 47,713,852 -0.42(-1.51%)
Nov 08, 2010 28.07 28.30 27.62 27.83 47,991,064 -0.30(-1.05%)
Nov 05, 2010 27.40 28.40 27.33 28.12 110,176,760 +0.78(+2.86%)
Nov 04, 2010 26.20 27.37 26.01 27.34 112,876,264 +1.43(+5.51%)
Nov 03, 2010 25.40 25.99 25.39 25.91 51,368,908 +0.52(+2.06%)
Nov 02, 2010 25.78 25.81 25.30 25.39 57,985,408 -0.32(-1.23%)
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.