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 (%)
Mar 31, 2011 32.03 32.23 31.96 32.07 33,562,352 -0.24(-0.75%)
Mar 30, 2011 32.36 32.59 32.15 32.31 38,598,560 +0.30(+0.93%)
Mar 29, 2011 31.88 32.02 31.66 32.01 25,669,488 +0.04(+0.13%)
Mar 28, 2011 32.07 32.34 31.96 31.97 27,379,034 +0.07(+0.22%)
Mar 25, 2011 31.79 32.26 31.77 31.90 29,801,498 +0.09(+0.28%)
Mar 24, 2011 31.79 31.88 31.36 31.81 31,270,966 +0.09(+0.29%)
Mar 23, 2011 31.50 31.78 31.14 31.72 38,373,396 +0.09(+0.29%)
Mar 22, 2011 31.76 31.79 31.54 31.63 28,416,106 -0.11(-0.35%)
Mar 21, 2011 31.65 31.75 31.52 31.74 41,677,040 -0.08(-0.24%)
Mar 18, 2011 31.47 32.12 31.13 31.82 111,341,760 +0.82(+2.65%)
Mar 17, 2011 30.92 31.03 30.19 30.99 67,160,312 +0.52(+1.71%)
Mar 16, 2011 31.05 31.15 30.37 30.47 60,408,832 -0.56(-1.79%)
Mar 15, 2011 30.96 31.29 30.85 31.03 51,281,516 -0.48(-1.52%)
Mar 14, 2011 31.59 31.68 31.04 31.51 35,253,748 -0.31(-0.96%)
Mar 11, 2011 31.50 31.88 31.47 31.82 29,293,940 +0.15(+0.46%)
Mar 10, 2011 32.05 32.17 31.48 31.67 48,579,544 -0.72(-2.21%)
Mar 09, 2011 32.23 32.76 32.01 32.39 36,199,464 +0.11(+0.34%)
Mar 08, 2011 31.56 32.48 31.51 32.27 47,360,244 +0.84(+2.68%)
Mar 07, 2011 31.73 31.75 31.13 31.43 40,428,904 -0.23(-0.72%)
Mar 04, 2011 31.98 32.02 31.37 31.66 39,892,412 -0.39(-1.22%)
Mar 03, 2011 31.80 32.23 31.79 32.05 33,119,326 +0.58(+1.83%)
Mar 02, 2011 31.57 31.98 31.35 31.47 41,118,096 -0.24(-0.77%)
Mar 01, 2011 32.32 32.48 31.71 31.72 48,406,268 -0.76(-2.33%)
Feb 28, 2011 32.56 32.82 32.29 32.48 37,324,232 +0.01(+0.02%)
Feb 25, 2011 32.17 32.59 32.08 32.47 38,505,276 +0.54(+1.68%)
Feb 24, 2011 31.74 32.04 31.45 31.93 45,895,300 -0.03(-0.11%)
Feb 23, 2011 32.02 32.34 31.50 31.97 52,099,940 -0.03(-0.11%)
Feb 22, 2011 32.83 32.88 31.89 32.00 64,041,332 -1.38(-4.15%)
Feb 18, 2011 33.26 33.48 33.07 33.39 34,291,620 +0.13(+0.38%)
Feb 17, 2011 33.23 33.38 33.04 33.26 32,969,516 -0.08(-0.25%)
Feb 16, 2011 32.80 33.64 32.76 33.35 63,719,636 +0.78(+2.39%)
Feb 15, 2011 32.39 32.93 32.37 32.57 51,716,292 +0.19(+0.60%)
Feb 14, 2011 32.41 32.62 32.32 32.37 41,259,300 -0.02(-0.06%)
Feb 11, 2011 31.58 32.62 31.58 32.39 58,677,872 +0.93(+2.96%)
Feb 10, 2011 31.37 31.68 31.27 31.46 32,616,404 +0.08(+0.27%)
Feb 09, 2011 31.55 31.65 31.06 31.38 48,147,400 -0.44(-1.38%)
Feb 08, 2011 31.64 31.87 31.52 31.82 41,181,380 +0.17(+0.53%)
Feb 07, 2011 31.13 31.82 31.06 31.65 52,889,356 +0.63(+2.04%)
Feb 04, 2011 31.30 31.42 30.81 31.02 54,880,124 -0.61(-1.91%)
Feb 03, 2011 31.63 31.82 31.19 31.62 33,506,962 +0.01(+0.02%)
Feb 02, 2011 31.85 31.98 31.54 31.61 34,650,772 -0.33(-1.05%)
Feb 01, 2011 31.44 32.00 31.41 31.95 40,614,704 +0.69(+2.20%)
Jan 31, 2011 30.89 31.37 30.88 31.26 33,883,000 +0.28(+0.90%)
Jan 28, 2011 31.34 31.91 30.88 30.98 55,453,972 -0.39(-1.24%)
Jan 27, 2011 31.29 31.56 31.08 31.37 38,437,888 +0.08(+0.27%)
Jan 26, 2011 31.44 31.63 31.21 31.29 36,849,792 +0.08(+0.25%)
Jan 25, 2011 31.18 31.60 30.79 31.21 51,656,300 -0.18(-0.58%)
Jan 24, 2011 31.45 31.63 31.20 31.39 40,000,648 -0.11(-0.35%)
Jan 21, 2011 31.34 31.68 31.20 31.50 64,360,884 +0.38(+1.21%)
Jan 20, 2011 30.49 31.29 30.33 31.13 67,533,184 +0.72(+2.38%)
Jan 19, 2011 30.99 31.28 30.33 30.40 64,656,168 -0.72(-2.32%)
Jan 18, 2011 31.31 31.59 30.95 31.13 66,434,832 -0.11(-0.36%)
Jan 14, 2011 30.96 31.95 30.92 31.24 125,054,352 +0.32(+1.03%)
Jan 13, 2011 31.26 31.28 30.72 30.92 60,573,808 -0.18(-0.58%)
Jan 12, 2011 30.91 31.23 30.78 31.10 63,684,608 +0.77(+2.55%)
Jan 11, 2011 30.40 30.62 30.20 30.33 40,311,596 +0.14(+0.46%)
Jan 10, 2011 30.10 30.44 29.91 30.19 43,260,980 -0.17(-0.55%)
Jan 07, 2011 30.98 31.02 29.66 30.35 100,032,480 -0.59(-1.91%)
Jan 06, 2011 30.88 31.16 30.78 30.94 45,444,004 -0.15(-0.47%)
Jan 05, 2011 30.55 31.27 30.54 31.09 71,916,624 +0.38(+1.22%)
Jan 04, 2011 30.45 30.81 30.15 30.72 57,543,064 +0.22(+0.71%)
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.