JPMorgan Chase & Co (NY: JPM )

155.95 USD -0.33 (-0.21%)
Official Closing Price Updated: 7:59 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 30.15 31.00 29.80 30.97 61,351,682 +2.41(+8.44%)
Nov 29, 2011 28.98 29.13 28.48 28.56 45,091,489 -0.60(-2.06%)
Nov 28, 2011 29.71 30.07 28.82 29.16 45,279,645 +0.68(+2.39%)
Nov 25, 2011 28.28 29.17 28.28 28.48 21,423,184 +0.10(+0.35%)
Nov 23, 2011 29.11 29.15 28.33 28.38 44,474,351 -1.03(-3.50%)
Nov 22, 2011 29.90 30.10 29.38 29.41 36,445,020 -0.50(-1.67%)
Nov 21, 2011 30.02 30.19 29.60 29.91 39,638,741 -0.71(-2.32%)
Nov 18, 2011 30.67 30.84 30.33 30.62 39,033,896 +0.13(+0.43%)
Nov 17, 2011 31.40 31.50 30.34 30.49 55,105,009 -0.98(-3.11%)
Nov 16, 2011 32.34 32.49 31.40 31.47 40,742,414 -1.23(-3.76%)
Nov 15, 2011 32.09 33.11 32.08 32.70 31,260,405 +0.15(+0.46%)
Nov 14, 2011 32.95 32.98 32.22 32.55 27,578,907 -0.73(-2.19%)
Nov 11, 2011 33.28 33.85 33.02 33.28 29,989,577 +0.54(+1.65%)
Nov 10, 2011 32.92 33.23 32.28 32.74 30,424,714 +0.20(+0.61%)
Nov 09, 2011 33.84 33.99 32.38 32.54 52,989,891 -2.48(-7.08%)
Nov 08, 2011 34.53 35.18 34.02 35.02 30,193,085 +0.78(+2.28%)
Nov 07, 2011 34.03 34.34 33.71 34.24 25,923,875 +0.27(+0.79%)
Nov 04, 2011 33.99 34.06 33.45 33.97 30,867,231 -0.41(-1.19%)
Nov 03, 2011 34.12 34.52 32.84 34.38 40,084,604 +0.74(+2.20%)
Nov 02, 2011 33.71 33.74 33.06 33.64 34,324,571 +0.93(+2.84%)
Nov 01, 2011 32.47 33.64 31.84 32.71 73,998,349 -2.05(-5.90%)
Oct 31, 2011 35.93 36.00 34.73 34.76 46,400,855 -1.93(-5.26%)
Oct 28, 2011 36.58 36.98 36.19 36.69 39,893,754 -0.33(-0.89%)
Oct 27, 2011 36.56 37.54 35.70 37.02 76,222,183 +2.84(+8.31%)
Oct 26, 2011 34.11 34.41 33.50 34.18 36,346,290 +0.69(+2.06%)
Oct 25, 2011 34.18 34.25 33.36 33.49 38,670,434 -1.08(-3.12%)
Oct 24, 2011 33.61 34.69 33.57 34.57 45,685,705 +1.15(+3.44%)
Oct 21, 2011 33.48 34.04 33.01 33.42 48,445,287 +0.29(+0.88%)
Oct 20, 2011 32.32 33.19 31.67 33.13 41,653,354 +0.88(+2.73%)
Oct 19, 2011 32.77 34.01 32.03 32.25 50,119,055 -0.62(-1.89%)
Oct 18, 2011 31.36 33.42 31.14 32.87 64,378,268 +1.83(+5.90%)
Oct 17, 2011 31.64 32.09 30.97 31.04 40,865,400 -0.85(-2.67%)
Oct 14, 2011 31.87 32.32 31.40 31.89 51,905,068 +0.29(+0.92%)
Oct 13, 2011 32.45 32.49 30.92 31.60 78,825,837 -1.60(-4.82%)
Oct 12, 2011 32.76 33.87 32.69 33.20 55,436,044 +0.90(+2.79%)
Oct 11, 2011 31.98 32.68 31.41 32.30 38,149,324 +0.00(+0.00%)
Oct 10, 2011 31.60 32.32 31.58 32.30 37,310,250 +1.60(+5.21%)
Oct 07, 2011 32.58 32.61 30.65 30.70 49,326,167 -1.68(-5.19%)
Oct 06, 2011 31.72 32.46 31.37 32.38 53,213,822 +1.54(+4.99%)
Oct 05, 2011 30.23 31.17 29.40 30.84 51,104,825 +0.58(+1.92%)
Oct 04, 2011 28.25 30.43 27.85 30.26 69,742,307 +1.61(+5.62%)
Oct 03, 2011 30.50 30.70 28.64 28.65 50,848,297 -1.47(-4.88%)
Sep 30, 2011 30.74 30.95 30.12 30.12 42,436,947 -1.27(-4.05%)
Sep 29, 2011 31.58 32.11 30.44 31.39 51,014,007 +0.92(+3.02%)
Sep 28, 2011 31.62 32.00 30.42 30.47 38,615,807 -1.10(-3.48%)
Sep 27, 2011 32.62 33.13 31.25 31.57 58,208,395 -0.08(-0.25%)
Sep 26, 2011 30.06 31.81 29.96 31.65 58,662,560 +2.06(+6.96%)
Sep 23, 2011 28.96 29.80 28.86 29.59 51,731,259 +0.32(+1.09%)
Sep 22, 2011 29.35 29.63 28.53 29.27 86,285,549 -1.07(-3.53%)
Sep 21, 2011 32.23 32.45 30.26 30.34 57,376,039 -1.91(-5.92%)
Sep 20, 2011 32.77 32.80 32.24 32.25 34,079,039 -0.24(-0.74%)
Sep 19, 2011 32.69 32.89 32.13 32.49 33,151,527 -0.94(-2.81%)
Sep 16, 2011 34.05 34.27 33.02 33.43 52,687,591 -0.38(-1.12%)
Sep 15, 2011 33.37 33.82 33.13 33.81 35,846,988 +1.01(+3.08%)
Sep 14, 2011 32.73 33.19 31.86 32.80 44,394,814 +0.31(+0.95%)
Sep 13, 2011 32.80 33.41 32.17 32.49 50,134,857 +0.07(+0.22%)
Sep 12, 2011 31.35 32.42 31.21 32.42 53,377,585 +0.34(+1.06%)
Sep 09, 2011 33.08 33.20 31.93 32.08 67,195,566 -1.43(-4.27%)
Sep 08, 2011 34.44 34.91 33.44 33.51 44,784,027 -1.31(-3.76%)
Sep 07, 2011 34.10 34.98 33.87 34.82 36,032,990 +1.38(+4.13%)
Sep 06, 2011 33.11 33.50 32.78 33.44 56,975,217 -1.19(-3.44%)
Sep 02, 2011 35.06 35.25 34.51 34.63 41,677,229 -1.67(-4.60%)
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.