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 (%)
Jun 30, 2011 28.48 28.72 28.23 28.63 40,037,880 +0.34(+1.21%)
Jun 29, 2011 28.00 28.37 27.92 28.29 64,025,716 +0.64(+2.30%)
Jun 28, 2011 28.02 28.02 27.44 27.65 59,398,512 -0.24(-0.85%)
Jun 27, 2011 27.55 28.05 27.50 27.89 43,803,960 +0.27(+0.99%)
Jun 24, 2011 28.01 28.10 27.58 27.62 51,681,672 -0.41(-1.45%)
Jun 23, 2011 28.06 28.15 27.71 28.02 69,078,144 -0.43(-1.52%)
Jun 22, 2011 28.44 29.04 28.31 28.46 39,053,100 -0.15(-0.54%)
Jun 21, 2011 28.45 28.83 28.15 28.61 48,961,940 +0.30(+1.06%)
Jun 20, 2011 28.21 28.35 28.16 28.31 30,836,704 -0.22(-0.78%)
Jun 17, 2011 28.57 28.71 28.35 28.53 45,791,752 +0.31(+1.09%)
Jun 16, 2011 28.41 28.47 27.76 28.23 71,948,696 -0.22(-0.79%)
Jun 15, 2011 28.69 28.95 28.15 28.45 53,388,084 -0.65(-2.22%)
Jun 14, 2011 29.46 29.68 29.01 29.10 45,905,352 -0.05(-0.16%)
Jun 13, 2011 28.88 29.25 28.48 29.14 45,424,372 +0.43(+1.51%)
Jun 10, 2011 28.39 29.02 28.04 28.71 69,418,440 +0.05(+0.17%)
Jun 09, 2011 28.39 28.84 28.35 28.66 43,015,276 +0.41(+1.46%)
Jun 08, 2011 28.38 28.72 28.11 28.25 55,605,796 -0.23(-0.81%)
Jun 07, 2011 28.62 28.89 28.43 28.48 51,964,304 +0.13(+0.47%)
Jun 06, 2011 28.74 28.84 28.23 28.34 58,505,584 -0.73(-2.50%)
Jun 03, 2011 28.74 29.55 28.68 29.07 45,525,092 -0.54(-1.82%)
May 24, 2011 29.91 30.02 29.16 29.61 56,969,072 -0.15(-0.49%)
May 23, 2011 29.65 30.00 29.58 29.76 46,201,004 -0.41(-1.34%)
May 20, 2011 30.65 30.83 30.13 30.16 42,828,308 -0.61(-1.98%)
May 19, 2011 30.99 31.02 30.60 30.77 27,845,740 -0.06(-0.18%)
May 18, 2011 30.58 30.94 30.36 30.83 34,851,620 +0.19(+0.62%)
May 17, 2011 29.85 30.78 29.83 30.64 51,897,928 +0.65(+2.17%)
May 16, 2011 30.05 30.41 29.88 29.99 49,984,316 -0.19(-0.63%)
May 13, 2011 30.81 30.84 30.06 30.18 47,047,792 -0.66(-2.13%)
May 12, 2011 30.84 31.00 30.46 30.83 42,252,088 -0.10(-0.32%)
May 11, 2011 31.48 31.49 30.85 30.93 45,135,232 -0.65(-2.06%)
May 10, 2011 31.51 31.82 31.46 31.58 32,270,554 +0.14(+0.44%)
May 09, 2011 31.30 31.55 30.99 31.44 32,307,664 -0.06(-0.18%)
May 06, 2011 31.80 31.97 31.30 31.50 37,687,364 -0.09(-0.29%)
May 05, 2011 31.64 31.97 31.46 31.59 37,409,036 -0.23(-0.73%)
May 04, 2011 32.16 32.20 31.67 31.82 32,511,360 -0.29(-0.91%)
May 03, 2011 31.44 32.22 31.37 32.11 42,940,264 +0.52(+1.64%)
May 02, 2011 31.61 31.65 31.58 31.60 37,050,628 -0.31(-0.99%)
Apr 29, 2011 32.04 32.18 31.75 31.91 33,406,232 -0.15(-0.48%)
Apr 28, 2011 31.90 32.12 31.76 32.06 28,399,450 +0.24(+0.77%)
Apr 27, 2011 31.68 31.91 31.51 31.82 29,827,340 +0.27(+0.84%)
Apr 26, 2011 31.37 31.77 31.20 31.55 37,010,712 +0.36(+1.14%)
Apr 25, 2011 31.39 31.48 31.11 31.20 24,840,486 -0.05(-0.16%)
Apr 21, 2011 31.25 31.36 30.85 31.25 34,870,888 +0.08(+0.27%)
Apr 20, 2011 31.40 31.45 30.73 31.16 50,866,612 -0.06(-0.20%)
Apr 19, 2011 30.95 31.27 30.60 31.23 38,201,340 +0.48(+1.57%)
Apr 18, 2011 30.96 31.02 30.44 30.74 74,310,088 -0.65(-2.07%)
Apr 15, 2011 31.64 31.73 31.35 31.39 46,449,376 -0.06(-0.18%)
Apr 14, 2011 31.95 31.99 31.41 31.45 64,719,192 -0.90(-2.77%)
Apr 13, 2011 33.04 33.13 32.09 32.34 79,142,648 -0.33(-1.00%)
Apr 12, 2011 32.55 32.95 32.34 32.67 38,961,324 -0.10(-0.31%)
Apr 11, 2011 32.87 33.06 32.69 32.77 36,652,292 +0.01(+0.04%)
Apr 08, 2011 33.23 33.33 32.61 32.76 34,070,972 -0.39(-1.18%)
Apr 07, 2011 33.32 33.43 32.84 33.15 42,877,816 -0.17(-0.50%)
Apr 06, 2011 32.74 33.38 32.61 33.32 44,621,480 +0.74(+2.28%)
Apr 05, 2011 32.29 32.71 32.20 32.58 30,310,408 +0.17(+0.52%)
Apr 04, 2011 32.25 32.53 32.20 32.41 22,459,756 +0.17(+0.52%)
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.