JPMorgan Chase & Co (NY: JPM )

210.12 +2.59 (+1.25%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.