JPMorgan Chase & Co (NY: JPM )

193.12 +0.46 (+0.24%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 30.89 31.37 30.88 31.26 33,883,000 +0.28(+0.90%)
Jan 28, 2011 31.34 31.91 30.88 30.98 55,453,972 -0.39(-1.24%)
Jan 27, 2011 31.29 31.56 31.08 31.37 38,437,888 +0.08(+0.27%)
Jan 26, 2011 31.44 31.63 31.21 31.29 36,849,792 +0.08(+0.25%)
Jan 25, 2011 31.18 31.60 30.79 31.21 51,656,300 -0.18(-0.58%)
Jan 24, 2011 31.45 31.63 31.20 31.39 40,000,648 -0.11(-0.35%)
Jan 21, 2011 31.34 31.68 31.20 31.50 64,360,884 +0.38(+1.21%)
Jan 20, 2011 30.49 31.29 30.33 31.13 67,533,184 +0.72(+2.38%)
Jan 19, 2011 30.99 31.28 30.33 30.40 64,656,168 -0.72(-2.32%)
Jan 18, 2011 31.31 31.59 30.95 31.13 66,434,832 -0.11(-0.36%)
Jan 14, 2011 30.96 31.95 30.92 31.24 125,054,352 +0.32(+1.03%)
Jan 13, 2011 31.26 31.28 30.72 30.92 60,573,808 -0.18(-0.58%)
Jan 12, 2011 30.91 31.23 30.78 31.10 63,684,608 +0.77(+2.55%)
Jan 11, 2011 30.40 30.62 30.20 30.33 40,311,596 +0.14(+0.46%)
Jan 10, 2011 30.10 30.44 29.91 30.19 43,260,980 -0.17(-0.55%)
Jan 07, 2011 30.98 31.02 29.66 30.35 100,032,480 -0.59(-1.91%)
Jan 06, 2011 30.88 31.16 30.78 30.94 45,444,004 -0.15(-0.47%)
Jan 05, 2011 30.55 31.27 30.54 31.09 71,916,624 +0.38(+1.22%)
Jan 04, 2011 30.45 30.81 30.15 30.72 57,543,064 +0.22(+0.71%)
Jan 03, 2011 29.88 30.59 29.85 30.50 62,161,244 +1.03(+3.49%)
Dec 31, 2010 29.26 29.49 29.21 29.47 17,563,222 +0.13(+0.45%)
Dec 30, 2010 29.40 29.51 29.22 29.34 18,569,868 -0.09(-0.31%)
Dec 29, 2010 29.58 29.72 29.39 29.43 19,622,866 -0.17(-0.59%)
Dec 28, 2010 29.67 29.96 29.51 29.60 29,337,520 -0.04(-0.14%)
Dec 27, 2010 29.06 29.65 29.04 29.65 24,760,686 +0.41(+1.40%)
Dec 23, 2010 29.28 29.37 29.06 29.24 27,249,106 -0.06(-0.19%)
Dec 22, 2010 28.60 29.56 28.60 29.29 68,051,088 +0.81(+2.83%)
Dec 21, 2010 27.90 28.65 27.78 28.49 44,260,788 +0.73(+2.63%)
Dec 20, 2010 27.67 27.98 27.58 27.76 33,052,350 +0.19(+0.71%)
Dec 17, 2010 27.83 27.84 27.46 27.56 74,851,248 -0.24(-0.86%)
Dec 16, 2010 28.08 28.26 27.67 27.80 53,413,432 -0.14(-0.49%)
Dec 15, 2010 28.30 28.49 27.83 27.94 43,502,508 -0.40(-1.42%)
Dec 14, 2010 28.79 28.83 28.12 28.34 48,945,432 -0.50(-1.73%)
Dec 13, 2010 28.88 29.17 28.60 28.84 51,427,236 +0.06(+0.19%)
Dec 10, 2010 28.41 28.83 28.33 28.78 40,950,256 +0.43(+1.52%)
Dec 09, 2010 28.26 28.56 28.19 28.35 61,891,448 +0.38(+1.37%)
Dec 08, 2010 27.35 28.02 27.14 27.97 54,835,024 +0.70(+2.57%)
Dec 07, 2010 28.03 28.11 27.26 27.27 58,835,104 -0.46(-1.64%)
Dec 06, 2010 27.43 27.83 27.30 27.73 36,482,100 +0.20(+0.74%)
Dec 03, 2010 27.14 27.56 26.89 27.52 43,280,384 +0.21(+0.76%)
Dec 02, 2010 26.70 27.36 26.63 27.31 59,753,248 +0.81(+3.04%)
Dec 01, 2010 26.37 26.53 26.16 26.51 47,654,320 +0.54(+2.06%)
Nov 30, 2010 26.05 26.26 25.87 25.97 48,520,196 -0.37(-1.40%)
Nov 29, 2010 26.03 26.46 25.78 26.34 44,491,192 +0.28(+1.09%)
Nov 26, 2010 26.20 26.39 26.05 26.05 18,450,762 -0.46(-1.73%)
Nov 24, 2010 26.28 26.51 26.51 26.51 34,936,528 +0.26(+0.98%)
Nov 23, 2010 26.41 26.55 26.12 26.26 50,831,504 -0.50(-1.87%)
Nov 22, 2010 27.14 27.17 26.55 26.76 47,666,752 -0.63(-2.28%)
Nov 19, 2010 27.38 27.54 27.28 27.38 38,202,152 -0.17(-0.63%)
Nov 18, 2010 27.49 27.79 27.35 27.55 44,600,596 +0.33(+1.23%)
Nov 17, 2010 27.50 27.57 27.08 27.22 46,072,236 -0.30(-1.09%)
Nov 16, 2010 27.61 27.77 27.12 27.52 65,673,716 -0.15(-0.55%)
Nov 15, 2010 27.67 28.24 27.59 27.67 41,349,896 +0.15(+0.56%)
Nov 12, 2010 27.69 27.97 27.36 27.52 48,223,928 -0.28(-1.02%)
Nov 11, 2010 27.98 28.10 27.69 27.80 36,701,788 -0.42(-1.50%)
Nov 10, 2010 27.70 28.24 27.51 28.23 51,184,412 +0.51(+1.83%)
Nov 09, 2010 28.09 28.26 27.60 27.72 47,175,740 -0.42(-1.51%)
Nov 08, 2010 28.39 28.62 27.94 28.15 47,449,824 -0.30(-1.05%)
Nov 05, 2010 27.71 28.72 27.64 28.44 108,934,192 +0.79(+2.86%)
Nov 04, 2010 26.50 27.69 26.30 27.65 111,603,256 +1.45(+5.51%)
Nov 03, 2010 25.69 26.28 25.68 26.21 50,789,572 +0.53(+2.06%)
Nov 02, 2010 26.07 26.10 25.59 25.68 57,331,452 -0.32(-1.23%)
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.