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 (%)
Sep 30, 2011 21.39 21.53 20.95 20.95 60,998,868 -0.88(-4.05%)
Sep 29, 2011 21.97 22.34 21.18 21.84 73,327,536 +0.64(+3.02%)
Sep 28, 2011 22.00 22.26 21.16 21.20 55,506,360 -0.77(-3.48%)
Sep 27, 2011 22.69 23.05 21.74 21.96 83,668,744 -0.06(-0.25%)
Sep 26, 2011 20.91 22.13 20.84 22.02 84,321,560 +1.43(+6.96%)
Sep 23, 2011 20.15 20.73 20.08 20.59 74,358,512 +0.22(+1.09%)
Sep 22, 2011 20.42 20.61 19.85 20.36 124,026,848 -0.74(-3.53%)
Sep 21, 2011 22.42 22.58 21.05 21.11 82,472,320 -1.33(-5.92%)
Sep 20, 2011 22.80 22.82 22.43 22.44 48,985,212 -0.17(-0.74%)
Sep 19, 2011 22.74 22.88 22.35 22.60 47,652,004 -0.65(-2.81%)
Sep 16, 2011 23.69 23.84 22.97 23.26 75,733,144 -0.26(-1.12%)
Sep 15, 2011 23.22 23.53 23.05 23.52 51,526,460 +0.70(+3.08%)
Sep 14, 2011 22.77 23.09 22.16 22.82 63,813,108 +0.22(+0.95%)
Sep 13, 2011 22.82 23.24 22.38 22.60 72,063,840 +0.05(+0.22%)
Sep 12, 2011 21.81 22.55 21.71 22.55 76,724,936 +0.24(+1.06%)
Sep 09, 2011 23.01 23.10 22.21 22.32 96,586,904 -0.99(-4.27%)
Sep 08, 2011 23.96 24.29 23.26 23.31 64,372,560 -0.91(-3.76%)
Sep 07, 2011 23.72 24.34 23.56 24.22 51,793,820 +0.96(+4.13%)
Sep 06, 2011 23.03 23.31 22.81 23.26 81,896,176 -0.83(-3.44%)
Sep 02, 2011 24.39 24.52 24.01 24.09 59,906,848 -1.16(-4.60%)
Sep 01, 2011 26.17 26.30 25.25 25.25 52,985,364 -0.88(-3.35%)
Aug 31, 2011 26.03 26.46 25.89 26.13 43,174,940 +0.35(+1.35%)
Aug 30, 2011 26.02 26.24 25.57 25.78 41,422,704 -0.40(-1.54%)
Aug 29, 2011 25.62 26.19 25.37 26.19 40,163,516 +0.99(+3.95%)
Aug 26, 2011 24.54 25.38 24.22 25.19 50,475,260 +0.34(+1.37%)
Aug 25, 2011 26.29 26.83 24.64 24.85 79,489,360 -0.08(-0.31%)
Aug 24, 2011 24.22 25.05 24.13 24.93 60,312,964 +0.73(+3.02%)
Aug 23, 2011 23.16 24.21 22.48 24.20 80,217,944 +0.95(+4.10%)
Aug 22, 2011 24.43 24.47 23.20 23.24 73,246,648 -0.65(-2.74%)
Aug 19, 2011 24.18 24.70 23.83 23.90 76,128,024 -0.58(-2.39%)
Aug 18, 2011 24.54 24.68 24.00 24.48 82,117,168 -0.96(-3.77%)
Aug 17, 2011 25.37 25.92 25.27 25.44 42,658,600 +0.38(+1.50%)
Aug 16, 2011 25.23 25.44 24.89 25.07 60,750,912 -0.59(-2.30%)
Aug 15, 2011 25.41 25.84 25.32 25.66 50,060,848 +0.67(+2.70%)
Aug 12, 2011 25.83 26.33 24.75 24.98 63,364,184 -0.54(-2.13%)
Aug 11, 2011 24.09 25.95 24.09 25.53 99,983,008 +1.61(+6.75%)
Aug 10, 2011 24.71 24.94 23.64 23.91 120,654,168 -1.41(-5.58%)
Aug 09, 2011 25.21 25.46 23.44 25.32 113,517,872 +1.63(+6.87%)
Aug 08, 2011 25.21 26.24 23.44 23.70 154,419,648 -2.46(-9.41%)
Aug 05, 2011 26.65 26.96 25.55 26.16 122,915,336 -0.22(-0.84%)
Aug 04, 2011 27.35 27.54 26.31 26.38 86,143,488 -1.38(-4.96%)
Aug 03, 2011 27.66 27.84 27.37 27.76 59,808,344 +0.04(+0.15%)
Aug 02, 2011 27.90 28.09 27.72 27.72 63,158,284 -0.42(-1.48%)
Aug 01, 2011 28.64 28.78 27.80 28.13 48,930,544 -0.01(-0.02%)
Jul 29, 2011 28.00 28.35 27.76 28.14 54,327,948 -0.16(-0.57%)
Jul 28, 2011 28.31 28.69 28.26 28.30 33,592,204 +0.01(+0.02%)
Jul 27, 2011 28.66 28.80 28.24 28.29 46,508,024 -0.54(-1.86%)
Jul 26, 2011 28.87 29.07 28.73 28.83 35,001,412 -0.17(-0.60%)
Jul 25, 2011 28.89 29.16 28.73 29.00 32,376,042 -0.35(-1.18%)
Jul 22, 2011 29.41 29.44 29.05 29.35 28,727,942 -0.07(-0.24%)
Jul 21, 2011 28.92 29.60 28.68 29.42 65,544,484 +0.93(+3.25%)
Jul 20, 2011 28.31 28.77 28.26 28.50 44,904,324 +0.40(+1.41%)
Jul 19, 2011 27.77 28.17 27.63 28.10 50,069,328 +0.39(+1.41%)
Jul 18, 2011 27.68 27.83 27.08 27.71 68,424,776 -0.10(-0.37%)
Jul 15, 2011 28.25 28.35 27.48 27.81 66,915,708 -0.26(-0.92%)
Jul 14, 2011 28.65 28.69 28.03 28.07 93,901,464 +0.51(+1.84%)
Jul 13, 2011 27.60 28.09 27.42 27.56 48,865,192 +0.16(+0.58%)
Jul 12, 2011 27.30 27.91 27.30 27.40 48,569,112 -0.03(-0.10%)
Jul 11, 2011 28.34 27.98 27.33 27.43 55,077,292 -0.91(-3.22%)
Jul 08, 2011 28.32 28.50 28.22 28.34 29,729,692 -0.40(-1.40%)
Jul 07, 2011 28.66 29.07 28.59 28.75 41,038,852 +0.53(+1.87%)
Jul 06, 2011 28.24 28.28 27.95 28.22 34,250,964 -0.33(-1.15%)
Jul 05, 2011 28.88 28.88 28.50 28.54 34,217,572 -0.38(-1.32%)
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.