JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 21.40 22.00 21.15 21.98 86,431,488 +1.71(+8.44%)
Nov 29, 2011 20.57 20.68 20.22 20.27 63,524,332 -0.43(-2.06%)
Nov 28, 2011 21.09 21.34 20.46 20.70 63,789,404 +0.48(+2.39%)
Nov 25, 2011 20.07 20.71 20.07 20.22 30,180,718 +0.07(+0.35%)
Nov 23, 2011 20.66 20.69 20.11 20.14 62,654,920 -0.73(-3.50%)
Nov 22, 2011 21.22 21.37 20.85 20.88 51,343,296 -0.35(-1.67%)
Nov 21, 2011 21.31 21.43 21.01 21.23 55,842,568 -0.50(-2.32%)
Nov 18, 2011 21.77 21.89 21.53 21.73 54,990,472 +0.09(+0.43%)
Nov 17, 2011 22.29 22.36 21.54 21.64 77,631,256 -0.70(-3.11%)
Nov 16, 2011 22.96 23.06 22.29 22.34 57,397,416 -0.87(-3.76%)
Nov 15, 2011 22.78 23.50 22.77 23.21 44,039,272 +0.11(+0.46%)
Nov 14, 2011 23.39 23.41 22.87 23.11 38,852,828 -0.52(-2.19%)
Nov 11, 2011 23.62 24.03 23.44 23.62 42,248,944 +0.38(+1.65%)
Nov 10, 2011 23.37 23.59 22.91 23.24 42,861,964 +0.14(+0.61%)
Nov 09, 2011 24.02 24.12 22.98 23.10 74,651,504 -1.76(-7.08%)
Nov 08, 2011 24.51 24.97 24.15 24.86 42,535,644 +0.55(+2.28%)
Nov 07, 2011 24.16 24.38 23.93 24.30 36,521,236 +0.19(+0.80%)
Nov 04, 2011 24.13 24.18 23.74 24.11 43,485,376 -0.29(-1.19%)
Nov 03, 2011 24.22 24.50 23.31 24.40 56,470,696 +0.53(+2.20%)
Nov 02, 2011 23.93 23.95 23.47 23.88 48,356,036 +0.66(+2.84%)
Nov 01, 2011 23.05 23.88 22.60 23.22 104,247,968 -1.46(-5.90%)
Oct 31, 2011 25.50 25.55 24.65 24.67 65,368,956 -1.37(-5.26%)
Oct 28, 2011 25.97 26.25 25.69 26.04 56,201,828 -0.23(-0.89%)
Oct 27, 2011 25.95 26.65 25.34 26.28 107,380,872 +2.02(+8.31%)
Oct 26, 2011 24.21 24.43 23.78 24.26 51,204,204 +0.49(+2.06%)
Oct 25, 2011 24.26 24.31 23.68 23.77 54,478,428 -0.77(-3.12%)
Oct 24, 2011 23.86 24.62 23.83 24.54 64,361,456 +0.82(+3.44%)
Oct 21, 2011 23.77 24.16 23.43 23.72 68,249,128 +0.21(+0.88%)
Oct 20, 2011 22.94 23.56 22.48 23.52 58,680,728 +0.62(+2.73%)
Oct 19, 2011 23.26 24.14 22.74 22.89 70,607,112 -0.44(-1.89%)
Oct 18, 2011 22.26 23.72 22.10 23.33 90,695,312 +1.30(+5.90%)
Oct 17, 2011 22.46 22.78 21.98 22.03 57,570,672 -0.60(-2.67%)
Oct 14, 2011 22.62 22.94 22.29 22.64 73,123,224 +0.21(+0.92%)
Oct 13, 2011 23.03 23.06 21.95 22.43 111,048,872 -1.14(-4.82%)
Oct 12, 2011 23.25 24.04 23.20 23.57 78,097,616 +0.64(+2.79%)
Oct 11, 2011 22.70 23.20 22.30 22.93 53,744,300 +0.00(+0.00%)
Oct 10, 2011 22.43 22.94 22.42 22.93 52,562,220 +1.14(+5.21%)
Oct 07, 2011 23.13 23.15 21.76 21.79 69,490,096 -1.19(-5.19%)
Oct 06, 2011 22.52 23.04 22.27 22.98 74,966,984 +1.09(+4.99%)
Oct 05, 2011 21.46 22.13 20.87 21.89 71,995,848 +0.41(+1.92%)
Oct 04, 2011 20.05 21.60 19.77 21.48 98,252,096 +1.32(+6.55%)
Oct 03, 2011 21.46 21.60 20.15 20.16 72,265,048 -1.03(-4.88%)
Sep 30, 2011 21.63 21.78 21.19 21.19 60,310,928 -0.89(-4.05%)
Sep 29, 2011 22.22 22.59 21.42 22.09 72,500,552 +0.65(+3.02%)
Sep 28, 2011 22.25 22.52 21.40 21.44 54,880,368 -0.77(-3.48%)
Sep 27, 2011 22.95 23.31 21.99 22.21 82,725,144 -0.06(-0.25%)
Sep 26, 2011 21.15 22.38 21.08 22.27 83,370,592 +1.45(+6.96%)
Sep 23, 2011 20.38 20.97 20.31 20.82 73,519,904 +0.23(+1.09%)
Sep 22, 2011 20.65 20.85 20.07 20.60 122,628,088 -0.75(-3.53%)
Sep 21, 2011 22.68 22.83 21.29 21.35 81,542,208 -1.34(-5.92%)
Sep 20, 2011 23.06 23.08 22.69 22.69 48,432,760 -0.17(-0.74%)
Sep 19, 2011 23.00 23.14 22.61 22.86 47,114,592 -0.66(-2.81%)
Sep 16, 2011 23.96 24.11 23.23 23.52 74,879,032 -0.27(-1.12%)
Sep 15, 2011 23.48 23.80 23.31 23.79 50,945,352 +0.71(+3.08%)
Sep 14, 2011 23.03 23.35 22.42 23.08 63,093,432 +0.22(+0.95%)
Sep 13, 2011 23.08 23.51 22.64 22.86 71,251,112 +0.05(+0.22%)
Sep 12, 2011 22.06 22.81 21.96 22.81 75,859,640 +0.24(+1.06%)
Sep 09, 2011 23.28 23.36 22.47 22.57 95,497,608 -1.01(-4.27%)
Sep 08, 2011 24.23 24.56 23.53 23.58 63,646,576 -0.92(-3.76%)
Sep 07, 2011 23.99 24.61 23.83 24.50 51,209,696 +0.97(+4.13%)
Sep 06, 2011 23.30 23.57 23.07 23.53 80,972,560 -0.84(-3.44%)
Sep 02, 2011 24.67 24.80 24.28 24.37 59,231,224 -1.18(-4.60%)
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.