JPMorgan Chase & Co (NY: JPM )

153.30 USD +1.13 (+0.74%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2011 43.00 44.03 42.96 43.90 43,188,097 +1.48(+3.49%)
Dec 31, 2010 42.11 42.45 42.04 42.42 12,202,493 +0.19(+0.45%)
Dec 30, 2010 42.31 42.47 42.05 42.23 12,901,885 -0.13(-0.31%)
Dec 29, 2010 42.58 42.77 42.30 42.36 13,633,482 -0.25(-0.59%)
Dec 28, 2010 42.70 43.12 42.47 42.61 20,382,983 -0.06(-0.14%)
Dec 27, 2010 41.82 42.68 41.80 42.67 17,203,112 +0.59(+1.40%)
Dec 23, 2010 42.15 42.27 41.82 42.08 18,932,006 -0.08(-0.19%)
Dec 22, 2010 41.17 42.54 41.16 42.16 47,280,218 +1.16(+2.83%)
Dec 21, 2010 40.16 41.24 39.99 41.00 30,751,302 +1.05(+2.63%)
Dec 20, 2010 39.83 40.27 39.69 39.95 22,963,955 +0.28(+0.71%)
Dec 17, 2010 40.06 40.07 39.53 39.67 52,004,796 -0.34(-0.86%)
Dec 16, 2010 40.42 40.68 39.82 40.01 37,110,333 -0.20(-0.49%)
Dec 15, 2010 40.73 41.00 40.06 40.21 30,224,466 -0.58(-1.42%)
Dec 14, 2010 41.44 41.50 40.47 40.79 34,006,077 -0.72(-1.73%)
Dec 13, 2010 41.57 41.99 41.16 41.51 35,730,371 +0.08(+0.19%)
Dec 10, 2010 40.89 41.50 40.77 41.43 28,451,226 +0.62(+1.52%)
Dec 09, 2010 40.67 41.10 40.57 40.81 43,000,649 +0.55(+1.37%)
Dec 08, 2010 39.36 40.33 39.06 40.26 38,098,020 +1.01(+2.57%)
Dec 07, 2010 40.35 40.46 39.24 39.25 40,877,176 -0.65(-1.64%)
Dec 06, 2010 39.48 40.05 39.30 39.90 25,346,859 +0.29(+0.74%)
Dec 03, 2010 39.07 39.67 38.70 39.61 30,070,142 +0.30(+0.76%)
Dec 02, 2010 38.43 39.38 38.33 39.31 41,515,082 +1.16(+3.04%)
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.