JPMorgan Chase & Co (NY: JPM )

160.69 USD +3.17 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 40.24 40.75 39.90 40.45 37,795,986 -0.23(-0.57%)
Jul 28, 2011 40.69 41.24 40.62 40.68 23,370,117 +0.01(+0.02%)
Jul 27, 2011 41.20 41.40 40.59 40.67 32,355,661 -0.77(-1.86%)
Jul 26, 2011 41.50 41.79 41.29 41.44 24,350,502 -0.25(-0.60%)
Jul 25, 2011 41.52 41.91 41.29 41.69 22,524,032 -0.50(-1.19%)
Jul 22, 2011 42.27 42.32 41.76 42.19 19,986,046 -0.10(-0.24%)
Jul 21, 2011 41.57 42.55 41.23 42.29 45,599,334 +1.33(+3.25%)
Jul 20, 2011 40.69 41.35 40.62 40.96 31,239,963 +0.57(+1.41%)
Jul 19, 2011 39.92 40.49 39.71 40.39 34,833,261 +0.56(+1.41%)
Jul 18, 2011 39.79 40.00 38.93 39.83 47,603,155 -0.15(-0.38%)
Jul 15, 2011 40.61 40.75 39.50 39.98 46,553,295 -0.37(-0.92%)
Jul 14, 2011 41.18 41.24 40.29 40.35 65,327,306 +0.73(+1.84%)
Jul 13, 2011 39.67 40.37 39.41 39.62 33,995,543 +0.23(+0.58%)
Jul 12, 2011 39.24 40.12 39.24 39.39 33,789,560 -0.04(-0.10%)
Jul 11, 2011 40.74 40.22 39.29 39.43 38,317,304 -1.31(-3.22%)
Jul 08, 2011 40.70 40.97 40.56 40.74 20,682,965 -0.58(-1.40%)
Jul 07, 2011 41.19 41.79 41.10 41.32 28,550,753 +0.76(+1.87%)
Jul 06, 2011 40.59 40.65 40.18 40.56 23,828,415 -0.47(-1.15%)
Jul 05, 2011 41.51 41.51 40.97 41.03 23,805,184 -0.55(-1.32%)
Jul 01, 2011 40.81 41.72 40.77 41.58 32,136,736 +0.64(+1.56%)
Jun 30, 2011 40.72 41.07 40.37 40.94 28,000,069 +0.49(+1.21%)
Jun 29, 2011 40.04 40.56 39.92 40.45 44,775,708 +0.91(+2.30%)
Jun 28, 2011 40.07 40.07 39.24 39.54 41,539,723 -0.34(-0.85%)
Jun 27, 2011 39.40 40.11 39.33 39.88 30,633,835 +0.39(+0.99%)
Jun 24, 2011 40.05 40.18 39.44 39.49 36,143,032 -0.58(-1.45%)
Jun 23, 2011 40.12 40.25 39.62 40.07 48,309,074 -0.62(-1.52%)
Jun 22, 2011 40.67 41.53 40.48 40.69 27,311,374 -0.22(-0.54%)
Jun 21, 2011 40.68 41.23 40.25 40.91 34,241,014 +0.43(+1.06%)
Jun 20, 2011 40.34 40.54 40.27 40.48 21,565,323 -0.32(-0.78%)
Jun 17, 2011 40.85 41.06 40.54 40.80 32,023,979 +0.44(+1.09%)
Jun 16, 2011 40.63 40.71 39.70 40.36 50,316,560 -0.32(-0.79%)
Jun 15, 2011 41.02 41.40 40.25 40.68 37,336,393 -0.92(-2.22%)
Jun 14, 2011 42.13 42.44 41.48 41.60 32,103,423 -0.06(-0.16%)
Jun 13, 2011 41.29 41.82 40.72 41.67 31,767,057 +0.62(+1.51%)
Jun 10, 2011 40.59 41.50 40.10 41.05 48,547,057 +0.07(+0.17%)
Jun 09, 2011 40.59 41.24 40.54 40.98 30,082,279 +0.59(+1.46%)
Jun 08, 2011 40.58 41.07 40.20 40.39 38,887,328 -0.33(-0.81%)
Jun 07, 2011 40.92 41.31 40.65 40.72 36,340,688 +0.19(+0.47%)
Jun 06, 2011 41.10 41.24 40.37 40.53 40,915,262 -1.04(-2.50%)
Jun 03, 2011 41.09 42.25 41.01 41.57 31,837,491 -0.77(-1.82%)
May 24, 2011 42.77 42.92 41.69 42.34 39,840,719 -0.21(-0.49%)
May 23, 2011 42.40 42.90 42.30 42.55 32,310,185 -0.58(-1.34%)
May 20, 2011 43.83 44.09 43.09 43.13 29,951,525 -0.87(-1.98%)
May 19, 2011 44.32 44.35 43.75 44.00 19,473,623 -0.08(-0.18%)
May 18, 2011 43.72 44.24 43.41 44.08 24,373,114 +0.27(+0.62%)
May 17, 2011 42.68 44.02 42.65 43.81 36,294,268 +0.93(+2.17%)
May 16, 2011 42.97 43.48 42.72 42.88 34,956,003 -0.27(-0.63%)
May 13, 2011 44.06 44.10 42.98 43.15 32,902,376 -0.94(-2.13%)
May 12, 2011 44.10 44.33 43.55 44.09 29,548,552 -0.14(-0.32%)
May 11, 2011 45.01 45.03 44.11 44.23 31,564,849 -0.93(-2.06%)
May 10, 2011 45.06 45.50 44.98 45.16 22,568,072 +0.20(+0.44%)
May 09, 2011 44.75 45.11 44.32 44.96 22,594,023 -0.08(-0.18%)
May 06, 2011 45.47 45.71 44.76 45.04 26,356,260 -0.13(-0.29%)
May 05, 2011 45.24 45.71 44.99 45.17 26,161,614 -0.33(-0.73%)
May 04, 2011 45.98 46.04 45.28 45.50 22,736,476 -0.42(-0.91%)
May 03, 2011 44.95 46.07 44.86 45.92 30,029,819 +0.74(+1.64%)
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.