JPMorgan Chase & Co (NY: JPM )

207.69 -1.56 (-0.75%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 26.12 26.19 25.09 25.43 78,659,688 -0.11(-0.42%)
Jun 28, 2012 25.14 25.57 24.81 25.54 98,192,136 -0.64(-2.45%)
Jun 27, 2012 25.37 26.21 25.27 26.18 47,951,856 +0.76(+3.00%)
Jun 26, 2012 25.67 25.71 25.32 25.42 49,245,900 +0.28(+1.10%)
Jun 25, 2012 25.10 25.25 24.66 25.14 46,465,004 -0.48(-1.86%)
Jun 22, 2012 25.64 25.97 25.60 25.62 62,104,036 +0.34(+1.35%)
Jun 21, 2012 25.97 26.36 25.22 25.27 134,315,200 -0.67(-2.58%)
Jun 20, 2012 25.65 26.29 25.50 25.94 85,875,280 +0.76(+3.02%)
Jun 19, 2012 24.90 25.36 24.72 25.18 45,615,180 +0.54(+2.20%)
Jun 18, 2012 24.71 25.13 24.56 24.64 43,642,588 -0.29(-1.17%)
Jun 15, 2012 24.83 24.96 24.49 24.93 57,491,452 +0.27(+1.10%)
Jun 14, 2012 24.49 24.83 24.25 24.66 62,403,356 +0.25(+1.02%)
Jun 13, 2012 23.98 24.96 23.94 24.41 101,771,936 +0.38(+1.57%)
Jun 12, 2012 23.40 24.04 23.14 24.04 60,854,292 +0.68(+2.89%)
Jun 11, 2012 24.46 24.51 23.33 23.36 65,169,452 -0.61(-2.55%)
Jun 08, 2012 23.32 23.97 23.17 23.97 48,110,272 +0.62(+2.65%)
Jun 07, 2012 24.04 24.08 23.35 23.35 75,692,312 -0.18(-0.79%)
Jun 06, 2012 23.28 23.71 22.97 23.54 67,375,880 +0.77(+3.38%)
Jun 05, 2012 21.99 22.87 21.97 22.77 65,308,720 +0.70(+3.19%)
Jun 04, 2012 22.89 22.90 21.94 22.06 84,945,816 -0.66(-2.91%)
Jun 01, 2012 23.07 23.24 22.61 22.73 70,889,216 -0.87(-3.68%)
May 31, 2012 23.46 23.82 23.42 23.60 59,167,720 +0.14(+0.58%)
May 30, 2012 23.70 23.80 23.45 23.46 47,987,852 -0.48(-1.99%)
May 29, 2012 24.19 24.20 23.74 23.94 50,338,096 +0.09(+0.39%)
May 25, 2012 24.20 24.29 23.69 23.84 40,467,384 -0.33(-1.38%)
May 24, 2012 24.51 24.54 23.93 24.18 53,168,184 -0.21(-0.85%)
May 23, 2012 23.93 24.50 23.64 24.39 73,732,368 +0.18(+0.74%)
May 22, 2012 23.72 24.61 23.48 24.21 119,006,624 +1.07(+4.61%)
May 21, 2012 23.86 23.99 22.96 23.14 139,823,600 -0.70(-2.93%)
May 18, 2012 24.19 24.19 23.47 23.84 116,126,432 -0.31(-1.30%)
May 17, 2012 24.94 24.98 24.11 24.15 134,052,672 -1.09(-4.31%)
May 16, 2012 26.19 26.32 25.24 25.24 96,539,104 -0.56(-2.15%)
May 15, 2012 25.76 26.53 25.71 25.79 126,260,712 +0.32(+1.26%)
May 14, 2012 25.69 25.96 25.45 25.47 135,521,872 -0.83(-3.17%)
May 11, 2012 26.44 27.04 26.07 26.31 305,286,880 -2.69(-9.28%)
May 10, 2012 29.35 29.47 28.86 29.00 49,373,212 +0.07(+0.25%)
May 09, 2012 28.98 29.20 28.56 28.93 54,416,660 -0.53(-1.79%)
May 08, 2012 29.54 29.78 29.15 29.45 39,329,692 -0.28(-0.96%)
May 07, 2012 29.49 30.18 29.45 29.74 36,270,360 +0.02(+0.07%)
May 04, 2012 30.13 30.38 29.69 29.72 43,960,008 -0.90(-2.93%)
May 03, 2012 30.88 30.88 30.37 30.61 27,430,596 -0.14(-0.44%)
May 02, 2012 30.93 30.98 30.49 30.75 31,558,080 -0.42(-1.35%)
May 01, 2012 30.61 31.49 30.58 31.17 37,037,848 +0.58(+1.88%)
Apr 30, 2012 30.84 30.87 30.28 30.59 33,041,306 -0.26(-0.83%)
Apr 27, 2012 31.28 31.31 30.77 30.85 34,120,192 -0.33(-1.05%)
Apr 26, 2012 30.76 31.24 30.65 31.18 39,450,652 +0.46(+1.48%)
Apr 25, 2012 31.07 31.24 30.59 30.72 44,503,416 -0.09(-0.28%)
Apr 24, 2012 30.59 30.83 30.47 30.81 30,078,846 +0.31(+1.00%)
Apr 23, 2012 29.84 30.58 29.75 30.50 35,877,584 +0.09(+0.30%)
Apr 20, 2012 30.97 31.02 30.40 30.41 36,787,540 -0.36(-1.16%)
Apr 19, 2012 30.92 31.10 30.44 30.76 36,474,840 -0.05(-0.16%)
Apr 18, 2012 31.05 31.25 30.80 30.81 28,440,120 -0.43(-1.39%)
Apr 17, 2012 31.10 31.32 30.72 31.25 37,774,772 +0.41(+1.32%)
Apr 16, 2012 30.88 31.18 30.49 30.84 56,722,160 +0.09(+0.28%)
Apr 13, 2012 31.99 31.99 30.65 30.76 81,745,312 -1.16(-3.64%)
Apr 12, 2012 31.40 32.02 31.35 31.92 47,088,016 +0.59(+1.89%)
Apr 11, 2012 31.03 31.47 31.01 31.32 45,096,384 +0.75(+2.44%)
Apr 10, 2012 31.23 31.32 30.36 30.58 54,569,220 -0.66(-2.12%)
Apr 09, 2012 30.74 31.52 30.66 31.24 41,229,276 -0.32(-1.01%)
Apr 05, 2012 31.41 31.84 31.18 31.56 40,507,724 -0.05(-0.16%)
Apr 04, 2012 31.80 31.93 31.29 31.61 58,084,540 -0.72(-2.22%)
Apr 03, 2012 32.56 32.73 32.01 32.33 43,571,852 -0.29(-0.89%)
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.