JPMorgan Chase & Co (NY: JPM )

192.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 25.50 25.55 24.65 24.67 65,368,956 -1.37(-5.26%)
Oct 28, 2011 25.97 26.25 25.69 26.04 56,201,828 -0.23(-0.89%)
Oct 27, 2011 25.95 26.65 25.34 26.28 107,380,872 +2.02(+8.31%)
Oct 26, 2011 24.21 24.43 23.78 24.26 51,204,204 +0.49(+2.06%)
Oct 25, 2011 24.26 24.31 23.68 23.77 54,478,428 -0.77(-3.12%)
Oct 24, 2011 23.86 24.62 23.83 24.54 64,361,456 +0.82(+3.44%)
Oct 21, 2011 23.77 24.16 23.43 23.72 68,249,128 +0.21(+0.88%)
Oct 20, 2011 22.94 23.56 22.48 23.52 58,680,728 +0.62(+2.73%)
Oct 19, 2011 23.26 24.14 22.74 22.89 70,607,112 -0.44(-1.89%)
Oct 18, 2011 22.26 23.72 22.10 23.33 90,695,312 +1.30(+5.90%)
Oct 17, 2011 22.46 22.78 21.98 22.03 57,570,672 -0.60(-2.67%)
Oct 14, 2011 22.62 22.94 22.29 22.64 73,123,224 +0.21(+0.92%)
Oct 13, 2011 23.03 23.06 21.95 22.43 111,048,872 -1.14(-4.82%)
Oct 12, 2011 23.25 24.04 23.20 23.57 78,097,616 +0.64(+2.79%)
Oct 11, 2011 22.70 23.20 22.30 22.93 53,744,300 +0.00(+0.00%)
Oct 10, 2011 22.43 22.94 22.42 22.93 52,562,220 +1.14(+5.21%)
Oct 07, 2011 23.13 23.15 21.76 21.79 69,490,096 -1.19(-5.19%)
Oct 06, 2011 22.52 23.04 22.27 22.98 74,966,984 +1.09(+4.99%)
Oct 05, 2011 21.46 22.13 20.87 21.89 71,995,848 +0.41(+1.92%)
Oct 04, 2011 20.05 21.60 19.77 21.48 98,252,096 +1.32(+6.55%)
Oct 03, 2011 21.46 21.60 20.15 20.16 72,265,048 -1.03(-4.88%)
Sep 30, 2011 21.63 21.78 21.19 21.19 60,310,928 -0.89(-4.05%)
Sep 29, 2011 22.22 22.59 21.42 22.09 72,500,552 +0.65(+3.02%)
Sep 28, 2011 22.25 22.52 21.40 21.44 54,880,368 -0.77(-3.48%)
Sep 27, 2011 22.95 23.31 21.99 22.21 82,725,144 -0.06(-0.25%)
Sep 26, 2011 21.15 22.38 21.08 22.27 83,370,592 +1.45(+6.96%)
Sep 23, 2011 20.38 20.97 20.31 20.82 73,519,904 +0.23(+1.09%)
Sep 22, 2011 20.65 20.85 20.07 20.60 122,628,088 -0.75(-3.53%)
Sep 21, 2011 22.68 22.83 21.29 21.35 81,542,208 -1.34(-5.92%)
Sep 20, 2011 23.06 23.08 22.69 22.69 48,432,760 -0.17(-0.74%)
Sep 19, 2011 23.00 23.14 22.61 22.86 47,114,592 -0.66(-2.81%)
Sep 16, 2011 23.96 24.11 23.23 23.52 74,879,032 -0.27(-1.12%)
Sep 15, 2011 23.48 23.80 23.31 23.79 50,945,352 +0.71(+3.08%)
Sep 14, 2011 23.03 23.35 22.42 23.08 63,093,432 +0.22(+0.95%)
Sep 13, 2011 23.08 23.51 22.64 22.86 71,251,112 +0.05(+0.22%)
Sep 12, 2011 22.06 22.81 21.96 22.81 75,859,640 +0.24(+1.06%)
Sep 09, 2011 23.28 23.36 22.47 22.57 95,497,608 -1.01(-4.27%)
Sep 08, 2011 24.23 24.56 23.53 23.58 63,646,576 -0.92(-3.76%)
Sep 07, 2011 23.99 24.61 23.83 24.50 51,209,696 +0.97(+4.13%)
Sep 06, 2011 23.30 23.57 23.07 23.53 80,972,560 -0.84(-3.44%)
Sep 02, 2011 24.67 24.80 24.28 24.37 59,231,224 -1.18(-4.60%)
Sep 01, 2011 26.47 26.60 25.54 25.54 52,387,800 -0.89(-3.35%)
Aug 31, 2011 26.33 26.76 26.19 26.43 42,688,020 +0.35(+1.35%)
Aug 30, 2011 26.32 26.54 25.86 26.08 40,955,544 -0.41(-1.54%)
Aug 29, 2011 25.91 26.48 25.66 26.48 39,710,556 +1.01(+3.95%)
Aug 26, 2011 24.82 25.67 24.50 25.48 49,906,008 +0.34(+1.37%)
Aug 25, 2011 26.59 27.14 24.92 25.13 78,592,888 -0.08(-0.31%)
Aug 24, 2011 24.50 25.34 24.40 25.21 59,632,760 +0.74(+3.02%)
Aug 23, 2011 23.42 24.49 22.73 24.47 79,313,256 +0.96(+4.10%)
Aug 22, 2011 24.71 24.75 23.47 23.51 72,420,584 -0.66(-2.74%)
Aug 19, 2011 24.46 24.98 24.11 24.17 75,269,464 -0.59(-2.39%)
Aug 18, 2011 24.82 24.96 24.28 24.76 81,191,056 -0.97(-3.77%)
Aug 17, 2011 25.65 26.22 25.56 25.73 42,177,500 +0.38(+1.50%)
Aug 16, 2011 25.52 25.73 25.17 25.35 60,065,768 -0.60(-2.30%)
Aug 15, 2011 25.70 26.13 25.61 25.95 49,496,264 +0.68(+2.70%)
Aug 12, 2011 26.13 26.63 25.04 25.27 62,649,572 -0.55(-2.13%)
Aug 11, 2011 24.37 26.25 24.37 25.82 98,855,416 +1.63(+6.75%)
Aug 10, 2011 24.99 25.23 23.91 24.18 119,293,448 -1.43(-5.58%)
Aug 09, 2011 25.49 25.75 23.71 25.61 112,237,632 +1.65(+6.87%)
Aug 08, 2011 25.49 26.54 23.71 23.97 152,678,128 -2.49(-9.42%)
Aug 05, 2011 26.95 27.27 25.84 26.46 121,529,112 -0.23(-0.84%)
Aug 04, 2011 27.66 27.86 26.61 26.68 85,171,976 -1.39(-4.96%)
Aug 03, 2011 27.98 28.16 27.68 28.08 59,133,832 +0.04(+0.15%)
Aug 02, 2011 28.22 28.41 28.03 28.03 62,445,992 -0.42(-1.48%)
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.