JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 23.73 24.09 23.69 23.86 58,500,432 +0.14(+0.58%)
May 30, 2012 23.97 24.07 23.72 23.73 47,446,648 -0.48(-1.99%)
May 29, 2012 24.46 24.48 24.02 24.21 49,770,392 +0.09(+0.39%)
May 25, 2012 24.48 24.57 23.97 24.12 40,011,000 -0.34(-1.38%)
May 24, 2012 24.79 24.82 24.20 24.45 52,568,560 -0.21(-0.85%)
May 23, 2012 24.20 24.78 23.91 24.66 72,900,824 +0.18(+0.74%)
May 22, 2012 23.99 24.89 23.75 24.48 117,664,480 +1.08(+4.61%)
May 21, 2012 24.13 24.27 23.22 23.40 138,246,688 -0.71(-2.93%)
May 18, 2012 24.47 24.47 23.73 24.11 114,816,776 -0.32(-1.30%)
May 17, 2012 25.22 25.27 24.39 24.43 132,540,848 -1.10(-4.31%)
May 16, 2012 26.48 26.62 25.53 25.53 95,450,352 -0.56(-2.15%)
May 15, 2012 26.05 26.83 26.00 26.09 124,836,760 +0.32(+1.26%)
May 14, 2012 25.99 26.25 25.74 25.76 133,993,472 -0.84(-3.17%)
May 11, 2012 26.74 27.35 26.36 26.61 301,843,872 -2.72(-9.28%)
May 10, 2012 29.68 29.80 29.18 29.33 48,816,388 +0.07(+0.25%)
May 09, 2012 29.31 29.53 28.88 29.26 53,802,956 -0.53(-1.79%)
May 08, 2012 29.88 30.12 29.48 29.79 38,886,140 -0.29(-0.96%)
May 07, 2012 29.82 30.52 29.78 30.08 35,861,308 +0.02(+0.07%)
May 04, 2012 30.47 30.72 30.03 30.06 43,464,232 -0.91(-2.93%)
May 03, 2012 31.23 31.24 30.72 30.96 27,121,236 -0.14(-0.44%)
May 02, 2012 31.29 31.34 30.84 31.10 31,202,172 -0.42(-1.35%)
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.