JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 23.59 23.72 23.47 23.60 25,639,384 -0.12(-0.51%)
Dec 29, 2011 23.22 23.79 23.22 23.72 27,770,528 +0.55(+2.36%)
Dec 28, 2011 23.42 23.49 23.12 23.18 26,966,330 -0.27(-1.15%)
Dec 27, 2011 23.58 23.91 23.45 23.45 23,673,032 -0.38(-1.61%)
Dec 23, 2011 23.86 23.92 23.52 23.83 30,940,736 +0.89(+3.87%)
Dec 21, 2011 22.71 23.01 22.64 22.94 43,208,280 +0.08(+0.34%)
Dec 20, 2011 22.29 23.03 22.18 22.86 68,547,120 +1.07(+4.92%)
Dec 19, 2011 22.62 22.64 21.59 21.79 66,521,392 -0.84(-3.73%)
Dec 16, 2011 22.83 23.14 22.58 22.64 74,099,824 +0.09(+0.41%)
Dec 15, 2011 22.79 22.91 22.41 22.54 47,051,684 +0.18(+0.79%)
Dec 14, 2011 21.92 22.67 21.88 22.37 58,170,784 +0.16(+0.70%)
Dec 13, 2011 22.98 23.16 21.91 22.21 69,688,952 -0.53(-2.34%)
Dec 12, 2011 23.11 23.14 22.54 22.74 50,678,856 -0.81(-3.44%)
Dec 09, 2011 22.97 23.64 22.97 23.55 55,093,340 +0.68(+2.98%)
Dec 08, 2011 23.81 23.92 22.77 22.87 67,283,776 -1.26(-5.24%)
Dec 07, 2011 23.30 24.27 23.23 24.13 62,981,324 +0.55(+2.32%)
Dec 06, 2011 23.61 23.84 23.20 23.59 54,636,128 -0.20(-0.84%)
Dec 05, 2011 23.88 24.21 23.58 23.79 73,549,328 +0.84(+3.65%)
Dec 02, 2011 21.92 23.62 21.87 22.95 127,522,912 +1.33(+6.14%)
Dec 01, 2011 21.91 21.98 21.32 21.62 46,735,108 -0.36(-1.65%)
Nov 30, 2011 21.40 22.00 21.15 21.98 86,431,488 +1.71(+8.44%)
Nov 29, 2011 20.57 20.68 20.22 20.27 63,524,332 -0.43(-2.06%)
Nov 28, 2011 21.09 21.34 20.46 20.70 63,789,404 +0.48(+2.39%)
Nov 25, 2011 20.07 20.71 20.07 20.22 30,180,718 +0.07(+0.35%)
Nov 23, 2011 20.66 20.69 20.11 20.14 62,654,920 -0.73(-3.50%)
Nov 22, 2011 21.22 21.37 20.85 20.88 51,343,296 -0.35(-1.67%)
Nov 21, 2011 21.31 21.43 21.01 21.23 55,842,568 -0.50(-2.32%)
Nov 18, 2011 21.77 21.89 21.53 21.73 54,990,472 +0.09(+0.43%)
Nov 17, 2011 22.29 22.36 21.54 21.64 77,631,256 -0.70(-3.11%)
Nov 16, 2011 22.96 23.06 22.29 22.34 57,397,416 -0.87(-3.76%)
Nov 15, 2011 22.78 23.50 22.77 23.21 44,039,272 +0.11(+0.46%)
Nov 14, 2011 23.39 23.41 22.87 23.11 38,852,828 -0.52(-2.19%)
Nov 11, 2011 23.62 24.03 23.44 23.62 42,248,944 +0.38(+1.65%)
Nov 10, 2011 23.37 23.59 22.91 23.24 42,861,964 +0.14(+0.61%)
Nov 09, 2011 24.02 24.12 22.98 23.10 74,651,504 -1.76(-7.08%)
Nov 08, 2011 24.51 24.97 24.15 24.86 42,535,644 +0.55(+2.28%)
Nov 07, 2011 24.16 24.38 23.93 24.30 36,521,236 +0.19(+0.80%)
Nov 04, 2011 24.13 24.18 23.74 24.11 43,485,376 -0.29(-1.19%)
Nov 03, 2011 24.22 24.50 23.31 24.40 56,470,696 +0.53(+2.20%)
Nov 02, 2011 23.93 23.95 23.47 23.88 48,356,036 +0.66(+2.84%)
Nov 01, 2011 23.05 23.88 22.60 23.22 104,247,968 -1.46(-5.90%)
Oct 31, 2011 25.50 25.55 24.65 24.67 65,368,956 -1.37(-5.26%)
Oct 28, 2011 25.97 26.25 25.69 26.04 56,201,828 -0.23(-0.89%)
Oct 27, 2011 25.95 26.65 25.34 26.28 107,380,872 +2.02(+8.31%)
Oct 26, 2011 24.21 24.43 23.78 24.26 51,204,204 +0.49(+2.06%)
Oct 25, 2011 24.26 24.31 23.68 23.77 54,478,428 -0.77(-3.12%)
Oct 24, 2011 23.86 24.62 23.83 24.54 64,361,456 +0.82(+3.44%)
Oct 21, 2011 23.77 24.16 23.43 23.72 68,249,128 +0.21(+0.88%)
Oct 20, 2011 22.94 23.56 22.48 23.52 58,680,728 +0.62(+2.73%)
Oct 19, 2011 23.26 24.14 22.74 22.89 70,607,112 -0.44(-1.89%)
Oct 18, 2011 22.26 23.72 22.10 23.33 90,695,312 +1.30(+5.90%)
Oct 17, 2011 22.46 22.78 21.98 22.03 57,570,672 -0.60(-2.67%)
Oct 14, 2011 22.62 22.94 22.29 22.64 73,123,224 +0.21(+0.92%)
Oct 13, 2011 23.03 23.06 21.95 22.43 111,048,872 -1.14(-4.82%)
Oct 12, 2011 23.25 24.04 23.20 23.57 78,097,616 +0.64(+2.79%)
Oct 11, 2011 22.70 23.20 22.30 22.93 53,744,300 +0.00(+0.00%)
Oct 10, 2011 22.43 22.94 22.42 22.93 52,562,220 +1.14(+5.21%)
Oct 07, 2011 23.13 23.15 21.76 21.79 69,490,096 -1.19(-5.19%)
Oct 06, 2011 22.52 23.04 22.27 22.98 74,966,984 +1.09(+4.99%)
Oct 05, 2011 21.46 22.13 20.87 21.89 71,995,848 +0.41(+1.92%)
Oct 04, 2011 20.05 21.60 19.77 21.48 98,252,096 +1.32(+6.55%)
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.