JPMorgan Chase & Co (NY: JPM )

152.17 USD +0.96 (+0.63%)
Official Closing Price Updated: 7:50 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 46.05 46.34 45.96 46.10 23,344,878 -0.35(-0.75%)
Mar 30, 2011 46.53 46.85 46.22 46.45 26,847,900 +0.43(+0.93%)
Mar 29, 2011 45.83 46.03 45.51 46.02 17,854,859 +0.06(+0.13%)
Mar 28, 2011 46.10 46.50 45.95 45.96 19,043,963 +0.10(+0.22%)
Mar 25, 2011 45.70 46.38 45.67 45.86 20,728,953 +0.13(+0.28%)
Mar 24, 2011 45.70 45.84 45.09 45.73 21,751,066 +0.13(+0.29%)
Mar 23, 2011 45.29 45.69 44.77 45.60 26,691,283 +0.13(+0.29%)
Mar 22, 2011 45.66 45.71 45.35 45.47 19,765,318 -0.16(-0.35%)
Mar 21, 2011 45.50 45.65 45.32 45.63 28,989,191 -0.11(-0.24%)
Mar 18, 2011 45.24 46.18 44.75 45.74 77,445,705 +1.18(+2.65%)
Mar 17, 2011 44.46 44.61 43.40 44.56 46,714,528 +0.75(+1.71%)
Mar 16, 2011 44.64 44.78 43.66 43.81 42,018,415 -0.80(-1.79%)
Mar 15, 2011 44.51 44.99 44.35 44.61 35,669,751 -0.69(-1.52%)
Mar 14, 2011 45.42 45.54 44.63 45.30 24,521,360 -0.44(-0.96%)
Mar 11, 2011 45.28 45.84 45.25 45.74 20,375,910 +0.21(+0.46%)
Mar 10, 2011 46.08 46.25 45.26 45.53 33,790,349 -1.03(-2.21%)
Mar 09, 2011 46.33 47.10 46.02 46.56 25,179,169 +0.16(+0.34%)
Mar 08, 2011 45.38 46.69 45.30 46.40 32,942,242 +1.21(+2.68%)
Mar 07, 2011 45.62 45.65 44.76 45.19 28,121,027 -0.33(-0.72%)
Mar 04, 2011 45.98 46.03 45.10 45.52 27,747,862 -0.56(-1.22%)
Mar 03, 2011 45.72 46.33 45.71 46.08 23,036,725 +0.83(+1.83%)
Mar 02, 2011 45.39 45.97 45.07 45.25 28,600,407 -0.35(-0.77%)
Mar 01, 2011 46.47 46.69 45.59 45.60 33,669,826 -1.09(-2.33%)
Feb 28, 2011 46.81 47.18 46.42 46.69 25,961,521 +0.01(+0.02%)
Feb 25, 2011 46.25 46.86 46.12 46.68 26,783,016 +0.77(+1.68%)
Feb 24, 2011 45.63 46.06 45.21 45.91 31,923,277 -0.05(-0.11%)
Feb 23, 2011 46.04 46.50 45.29 45.96 36,239,021 -0.05(-0.11%)
Feb 22, 2011 47.20 47.27 45.85 46.01 44,545,065 -1.99(-4.15%)
Feb 18, 2011 47.82 48.13 47.55 48.00 23,852,134 +0.18(+0.38%)
Feb 17, 2011 47.77 47.99 47.50 47.82 22,932,522 -0.12(-0.25%)
Feb 16, 2011 47.15 48.36 47.10 47.94 44,321,304 +1.12(+2.39%)
Feb 15, 2011 46.56 47.34 46.54 46.82 35,972,168 +0.28(+0.60%)
Feb 14, 2011 46.60 46.90 46.47 46.54 28,698,624 -0.03(-0.06%)
Feb 11, 2011 45.40 46.89 45.40 46.57 40,814,416 +1.34(+2.96%)
Feb 10, 2011 45.10 45.54 44.95 45.23 22,686,907 +0.12(+0.27%)
Feb 09, 2011 45.36 45.50 44.65 45.11 33,489,764 -0.63(-1.38%)
Feb 08, 2011 45.49 45.82 45.31 45.74 28,644,427 +0.24(+0.53%)
Feb 07, 2011 44.75 45.75 44.65 45.50 36,788,114 +0.91(+2.04%)
Feb 04, 2011 45.00 45.17 44.30 44.59 38,172,829 -0.87(-1.91%)
Feb 03, 2011 45.48 45.75 44.84 45.46 23,306,352 +0.01(+0.02%)
Feb 02, 2011 45.79 45.98 45.34 45.45 24,101,949 -0.48(-1.05%)
Feb 01, 2011 45.20 46.00 45.16 45.93 28,250,264 +0.99(+2.20%)
Jan 31, 2011 44.41 45.10 44.40 44.94 23,567,912 +0.40(+0.90%)
Jan 28, 2011 45.05 45.88 44.40 44.54 38,571,974 -0.56(-1.24%)
Jan 27, 2011 44.98 45.38 44.69 45.10 26,736,145 +0.12(+0.27%)
Jan 26, 2011 45.20 45.48 44.87 44.98 25,631,515 +0.11(+0.25%)
Jan 25, 2011 44.82 45.43 44.26 44.87 35,930,442 -0.26(-0.58%)
Jan 24, 2011 45.21 45.48 44.86 45.13 27,823,149 -0.16(-0.35%)
Jan 21, 2011 45.05 45.54 44.85 45.29 44,767,336 +0.54(+1.21%)
Jan 20, 2011 43.83 44.99 43.61 44.75 46,973,883 +1.04(+2.38%)
Jan 19, 2011 44.55 44.97 43.60 43.71 44,972,723 -1.04(-2.32%)
Jan 18, 2011 45.02 45.42 44.50 44.75 46,209,902 -0.16(-0.36%)
Jan 14, 2011 44.51 45.94 44.45 44.91 86,983,737 +0.46(+1.03%)
Jan 13, 2011 44.94 44.97 44.17 44.45 42,133,167 -0.26(-0.58%)
Jan 12, 2011 44.44 44.90 44.25 44.71 44,296,941 +1.11(+2.55%)
Jan 11, 2011 43.70 44.02 43.42 43.60 28,039,434 +0.20(+0.46%)
Jan 10, 2011 43.27 43.76 43.00 43.40 30,090,929 -0.24(-0.55%)
Jan 07, 2011 44.54 44.59 42.65 43.64 69,579,337 -0.85(-1.91%)
Jan 06, 2011 44.40 44.80 44.25 44.49 31,609,370 -0.21(-0.47%)
Jan 05, 2011 43.92 44.95 43.90 44.70 50,022,860 +0.54(+1.22%)
Jan 04, 2011 43.78 44.30 43.34 44.16 40,025,079 +0.26(+0.59%)
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.