JPMorgan Chase & Co (NY: JPM )

156.28 USD +1.16 (+0.75%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 35.93 36.00 34.73 34.76 46,400,855 -1.93(-5.26%)
Oct 28, 2011 36.58 36.98 36.19 36.69 39,893,754 -0.33(-0.89%)
Oct 27, 2011 36.56 37.54 35.70 37.02 76,222,183 +2.84(+8.31%)
Oct 26, 2011 34.11 34.41 33.50 34.18 36,346,290 +0.69(+2.06%)
Oct 25, 2011 34.18 34.25 33.36 33.49 38,670,434 -1.08(-3.12%)
Oct 24, 2011 33.61 34.69 33.57 34.57 45,685,705 +1.15(+3.44%)
Oct 21, 2011 33.48 34.04 33.01 33.42 48,445,287 +0.29(+0.88%)
Oct 20, 2011 32.32 33.19 31.67 33.13 41,653,354 +0.88(+2.73%)
Oct 19, 2011 32.77 34.01 32.03 32.25 50,119,055 -0.62(-1.89%)
Oct 18, 2011 31.36 33.42 31.14 32.87 64,378,268 +1.83(+5.90%)
Oct 17, 2011 31.64 32.09 30.97 31.04 40,865,400 -0.85(-2.67%)
Oct 14, 2011 31.87 32.32 31.40 31.89 51,905,068 +0.29(+0.92%)
Oct 13, 2011 32.45 32.49 30.92 31.60 78,825,837 -1.60(-4.82%)
Oct 12, 2011 32.76 33.87 32.69 33.20 55,436,044 +0.90(+2.79%)
Oct 11, 2011 31.98 32.68 31.41 32.30 38,149,324 +0.00(+0.00%)
Oct 10, 2011 31.60 32.32 31.58 32.30 37,310,250 +1.60(+5.21%)
Oct 07, 2011 32.58 32.61 30.65 30.70 49,326,167 -1.68(-5.19%)
Oct 06, 2011 31.72 32.46 31.37 32.38 53,213,822 +1.54(+4.99%)
Oct 05, 2011 30.23 31.17 29.40 30.84 51,104,825 +0.58(+1.92%)
Oct 04, 2011 28.25 30.43 27.85 30.26 69,742,307 +1.61(+5.62%)
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.