JPMorgan Chase & Co (NY: JPM )

207.44 -1.81 (-0.86%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 31.68 31.82 31.39 31.55 33,787,280 -0.15(-0.48%)
Apr 28, 2011 31.54 31.76 31.40 31.70 28,723,390 +0.24(+0.77%)
Apr 27, 2011 31.32 31.55 31.15 31.46 30,167,566 +0.26(+0.84%)
Apr 26, 2011 31.01 31.41 30.85 31.20 37,432,876 +0.35(+1.14%)
Apr 25, 2011 31.04 31.13 30.76 30.85 25,123,830 -0.05(-0.16%)
Apr 21, 2011 30.89 31.00 30.51 30.89 35,268,644 +0.08(+0.27%)
Apr 20, 2011 31.05 31.09 30.38 30.81 51,446,824 -0.06(-0.20%)
Apr 19, 2011 30.60 30.91 30.26 30.87 38,637,084 +0.48(+1.57%)
Apr 18, 2011 30.61 30.67 30.10 30.40 75,157,704 -0.64(-2.07%)
Apr 15, 2011 31.28 31.37 31.00 31.04 46,979,200 -0.06(-0.18%)
Apr 14, 2011 31.59 31.63 31.05 31.09 65,457,412 -0.89(-2.77%)
Apr 13, 2011 32.66 32.75 31.72 31.98 80,045,392 -0.32(-1.00%)
Apr 12, 2011 32.19 32.57 31.98 32.30 39,405,736 -0.10(-0.31%)
Apr 11, 2011 32.50 32.69 32.33 32.40 37,070,368 +0.01(+0.04%)
Apr 08, 2011 32.86 32.95 32.24 32.39 34,459,604 -0.39(-1.18%)
Apr 07, 2011 32.94 33.05 32.47 32.77 43,366,904 -0.17(-0.50%)
Apr 06, 2011 32.37 33.00 32.24 32.94 45,130,456 +0.73(+2.28%)
Apr 05, 2011 31.92 32.34 31.84 32.21 30,656,144 +0.17(+0.52%)
Apr 04, 2011 31.89 32.17 31.84 32.04 22,715,944 +0.17(+0.52%)
Apr 01, 2011 32.01 32.24 31.76 31.88 36,927,344 +0.17(+0.54%)
Mar 31, 2011 31.67 31.87 31.60 31.70 33,945,184 -0.24(-0.75%)
Mar 30, 2011 32.00 32.22 31.78 31.94 39,038,836 +0.30(+0.93%)
Mar 29, 2011 31.52 31.66 31.30 31.65 25,962,290 +0.04(+0.13%)
Mar 28, 2011 31.70 31.98 31.60 31.61 27,691,334 +0.07(+0.22%)
Mar 25, 2011 31.43 31.90 31.41 31.54 30,141,432 +0.09(+0.28%)
Mar 24, 2011 31.43 31.53 31.01 31.45 31,627,662 +0.09(+0.29%)
Mar 23, 2011 31.15 31.42 30.79 31.36 38,811,104 +0.09(+0.29%)
Mar 22, 2011 31.40 31.44 31.19 31.27 28,740,236 -0.11(-0.35%)
Mar 21, 2011 31.29 31.39 31.17 31.38 42,152,432 -0.08(-0.24%)
Mar 18, 2011 31.12 31.76 30.78 31.46 112,611,792 +0.81(+2.65%)
Mar 17, 2011 30.58 30.68 29.85 30.64 67,926,384 +0.52(+1.71%)
Mar 16, 2011 30.70 30.80 30.03 30.13 61,097,892 -0.55(-1.79%)
Mar 15, 2011 30.61 30.94 30.50 30.68 51,866,464 -0.47(-1.52%)
Mar 14, 2011 31.24 31.32 30.69 31.15 35,655,876 -0.30(-0.96%)
Mar 11, 2011 31.14 31.53 31.12 31.46 29,628,082 +0.14(+0.46%)
Mar 10, 2011 31.69 31.81 31.13 31.31 49,133,668 -0.71(-2.21%)
Mar 09, 2011 31.86 32.39 31.65 32.02 36,612,376 +0.11(+0.35%)
Mar 08, 2011 31.21 32.11 31.15 31.91 47,900,460 +0.83(+2.68%)
Mar 07, 2011 31.37 31.39 30.78 31.08 40,890,060 -0.23(-0.72%)
Mar 04, 2011 31.62 31.66 31.02 31.31 40,347,448 -0.39(-1.22%)
Mar 03, 2011 31.44 31.86 31.44 31.69 33,497,104 +0.57(+1.83%)
Mar 02, 2011 31.22 31.61 30.99 31.12 41,587,112 -0.24(-0.77%)
Mar 01, 2011 31.96 32.11 31.35 31.36 48,958,420 -0.75(-2.33%)
Feb 28, 2011 32.19 32.45 31.92 32.11 37,749,972 +0.01(+0.02%)
Feb 25, 2011 31.81 32.23 31.72 32.10 38,944,488 +0.53(+1.68%)
Feb 24, 2011 31.38 31.68 31.09 31.57 46,418,808 -0.03(-0.11%)
Feb 23, 2011 31.66 31.98 31.15 31.61 52,694,220 -0.03(-0.11%)
Feb 22, 2011 32.46 32.51 31.53 31.64 64,771,824 -1.37(-4.15%)
Feb 18, 2011 32.89 33.10 32.70 33.01 34,682,772 +0.12(+0.38%)
Feb 17, 2011 32.85 33.00 32.67 32.89 33,345,586 -0.08(-0.25%)
Feb 16, 2011 32.43 33.26 32.39 32.97 64,446,460 +0.77(+2.39%)
Feb 15, 2011 32.02 32.56 32.01 32.20 52,306,196 +0.19(+0.60%)
Feb 14, 2011 32.05 32.25 31.96 32.01 41,729,924 -0.02(-0.06%)
Feb 11, 2011 31.22 32.25 31.22 32.03 59,347,184 +0.92(+2.96%)
Feb 10, 2011 31.02 31.32 30.91 31.11 32,988,446 +0.08(+0.27%)
Feb 09, 2011 31.20 31.29 30.71 31.02 48,696,600 -0.43(-1.38%)
Feb 08, 2011 31.28 31.51 31.16 31.46 41,651,120 +0.16(+0.53%)
Feb 07, 2011 30.78 31.46 30.71 31.29 53,492,640 +0.63(+2.04%)
Feb 04, 2011 30.95 31.06 30.47 30.67 55,506,120 -0.60(-1.91%)
Feb 03, 2011 31.28 31.46 30.84 31.26 33,889,164 +0.01(+0.02%)
Feb 02, 2011 31.49 31.62 31.18 31.26 35,046,020 -0.33(-1.05%)
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.