JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.