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 (%)
Aug 31, 2012 26.66 26.84 26.45 26.66 23,374,088 +0.17(+0.65%)
Aug 30, 2012 26.60 26.65 26.35 26.48 19,089,594 -0.29(-1.07%)
Aug 29, 2012 26.78 26.91 26.60 26.77 19,063,346 +0.05(+0.19%)
Aug 27, 2012 26.78 26.87 26.48 26.72 24,547,866 +0.04(+0.16%)
Aug 24, 2012 26.51 26.87 26.32 26.68 27,896,646 -0.04(-0.16%)
Aug 23, 2012 27.14 27.19 26.70 26.72 22,890,994 -0.43(-1.59%)
Aug 22, 2012 27.19 27.40 26.96 27.15 23,543,482 -0.15(-0.55%)
Aug 21, 2012 27.01 27.89 26.96 27.30 51,383,116 +0.48(+1.79%)
Aug 20, 2012 26.50 26.91 26.41 26.82 24,971,372 +0.28(+1.05%)
Aug 17, 2012 26.70 26.70 26.41 26.54 23,799,136 -0.09(-0.32%)
Aug 16, 2012 26.68 26.81 26.41 26.63 22,143,290 +0.02(+0.08%)
Aug 15, 2012 26.61 26.85 26.52 26.61 24,412,256 -0.02(-0.08%)
Aug 14, 2012 26.86 27.01 26.54 26.63 25,170,294 +0.08(+0.30%)
Aug 13, 2012 26.46 26.62 26.30 26.55 20,138,270 +0.01(+0.05%)
Aug 10, 2012 26.38 26.56 26.12 26.53 21,586,394 +0.04(+0.14%)
Aug 09, 2012 26.35 26.74 26.26 26.50 32,613,128 -0.17(-0.65%)
Aug 08, 2012 26.45 26.90 26.38 26.67 26,016,428 +0.11(+0.41%)
Aug 07, 2012 26.25 27.18 26.25 26.56 51,852,952 +0.51(+1.96%)
Aug 06, 2012 26.01 26.41 25.92 26.05 26,427,172 +0.15(+0.58%)
Aug 03, 2012 25.71 26.05 25.48 25.90 34,159,252 +0.66(+2.62%)
Aug 02, 2012 25.56 25.72 24.95 25.24 51,100,076 -0.60(-2.31%)
Aug 01, 2012 25.97 26.12 25.71 25.84 30,903,100 +0.00(+0.00%)
Jul 31, 2012 25.92 26.07 25.77 25.84 27,428,210 -0.10(-0.39%)
Jul 30, 2012 26.20 26.21 25.79 25.94 42,772,724 -0.54(-2.03%)
Jul 27, 2012 25.84 26.70 25.49 26.48 88,672,256 +0.78(+3.02%)
Jul 26, 2012 25.68 25.79 25.36 25.70 40,154,316 +0.46(+1.82%)
Jul 25, 2012 25.11 25.44 24.97 25.24 44,764,376 +0.32(+1.27%)
Jul 24, 2012 24.82 25.04 24.56 24.93 41,688,540 +0.21(+0.84%)
Jul 23, 2012 23.86 24.76 23.76 24.72 57,415,800 +0.39(+1.59%)
Jul 20, 2012 24.44 24.50 24.33 24.33 50,580,096 -0.40(-1.63%)
Jul 19, 2012 25.13 25.24 24.62 24.73 47,909,256 -0.36(-1.43%)
Jul 18, 2012 24.94 25.28 24.87 25.09 40,326,948 -0.02(-0.09%)
Jul 17, 2012 25.44 25.46 24.60 25.11 61,256,744 -0.07(-0.29%)
Jul 16, 2012 25.67 25.73 24.93 25.18 72,925,256 -0.70(-2.72%)
Jul 13, 2012 25.16 25.98 25.02 25.89 115,569,536 +1.46(+5.96%)
Jul 12, 2012 24.64 24.81 24.36 24.43 54,628,680 -0.39(-1.59%)
Jul 11, 2012 24.55 24.98 24.49 24.83 48,938,692 +0.24(+0.99%)
Jul 10, 2012 24.56 24.72 24.27 24.58 46,192,648 +0.21(+0.85%)
Jul 09, 2012 24.27 24.49 24.07 24.37 42,529,276 +0.04(+0.18%)
Jul 06, 2012 24.34 24.49 24.21 24.33 44,666,912 -0.34(-1.40%)
Jul 05, 2012 25.56 25.59 24.56 24.67 81,533,104 -1.08(-4.18%)
Jul 03, 2012 25.81 25.94 25.50 25.75 37,210,152 -0.07(-0.28%)
Jul 02, 2012 25.82 25.88 25.33 25.82 48,157,156 +0.39(+1.54%)
Jun 29, 2012 26.12 26.19 25.09 25.43 78,659,688 -0.11(-0.42%)
Jun 28, 2012 25.14 25.57 24.81 25.54 98,192,136 -0.64(-2.45%)
Jun 27, 2012 25.37 26.21 25.27 26.18 47,951,856 +0.76(+3.00%)
Jun 26, 2012 25.67 25.71 25.32 25.42 49,245,900 +0.28(+1.10%)
Jun 25, 2012 25.10 25.25 24.66 25.14 46,465,004 -0.48(-1.86%)
Jun 22, 2012 25.64 25.97 25.60 25.62 62,104,036 +0.34(+1.35%)
Jun 21, 2012 25.97 26.36 25.22 25.27 134,315,200 -0.67(-2.58%)
Jun 20, 2012 25.65 26.29 25.50 25.94 85,875,280 +0.76(+3.02%)
Jun 19, 2012 24.90 25.36 24.72 25.18 45,615,180 +0.54(+2.20%)
Jun 18, 2012 24.71 25.13 24.56 24.64 43,642,588 -0.29(-1.17%)
Jun 15, 2012 24.83 24.96 24.49 24.93 57,491,452 +0.27(+1.10%)
Jun 14, 2012 24.49 24.83 24.25 24.66 62,403,356 +0.25(+1.02%)
Jun 13, 2012 23.98 24.96 23.94 24.41 101,771,936 +0.38(+1.57%)
Jun 12, 2012 23.40 24.04 23.14 24.04 60,854,292 +0.68(+2.89%)
Jun 11, 2012 24.46 24.51 23.33 23.36 65,169,452 -0.61(-2.55%)
Jun 08, 2012 23.32 23.97 23.17 23.97 48,110,272 +0.62(+2.65%)
Jun 07, 2012 24.04 24.08 23.35 23.35 75,692,312 -0.18(-0.79%)
Jun 06, 2012 23.28 23.71 22.97 23.54 67,375,880 +0.77(+3.38%)
Jun 05, 2012 21.99 22.87 21.97 22.77 65,308,720 +0.70(+3.19%)
Jun 04, 2012 22.89 22.90 21.94 22.06 84,945,816 -0.66(-2.91%)
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.