JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 23.73 24.09 23.69 23.86 58,500,432 +0.14(+0.58%)
May 30, 2012 23.97 24.07 23.72 23.73 47,446,648 -0.48(-1.99%)
May 29, 2012 24.46 24.48 24.02 24.21 49,770,392 +0.09(+0.39%)
May 25, 2012 24.48 24.57 23.97 24.12 40,011,000 -0.34(-1.38%)
May 24, 2012 24.79 24.82 24.20 24.45 52,568,560 -0.21(-0.85%)
May 23, 2012 24.20 24.78 23.91 24.66 72,900,824 +0.18(+0.74%)
May 22, 2012 23.99 24.89 23.75 24.48 117,664,480 +1.08(+4.61%)
May 21, 2012 24.13 24.27 23.22 23.40 138,246,688 -0.71(-2.93%)
May 18, 2012 24.47 24.47 23.73 24.11 114,816,776 -0.32(-1.30%)
May 17, 2012 25.22 25.27 24.39 24.43 132,540,848 -1.10(-4.31%)
May 16, 2012 26.48 26.62 25.53 25.53 95,450,352 -0.56(-2.15%)
May 15, 2012 26.05 26.83 26.00 26.09 124,836,760 +0.32(+1.26%)
May 14, 2012 25.99 26.25 25.74 25.76 133,993,472 -0.84(-3.17%)
May 11, 2012 26.74 27.35 26.36 26.61 301,843,872 -2.72(-9.28%)
May 10, 2012 29.68 29.80 29.18 29.33 48,816,388 +0.07(+0.25%)
May 09, 2012 29.31 29.53 28.88 29.26 53,802,956 -0.53(-1.79%)
May 08, 2012 29.88 30.12 29.48 29.79 38,886,140 -0.29(-0.96%)
May 07, 2012 29.82 30.52 29.78 30.08 35,861,308 +0.02(+0.07%)
May 04, 2012 30.47 30.72 30.03 30.06 43,464,232 -0.91(-2.93%)
May 03, 2012 31.23 31.24 30.72 30.96 27,121,236 -0.14(-0.44%)
May 02, 2012 31.29 31.34 30.84 31.10 31,202,172 -0.42(-1.35%)
May 01, 2012 30.96 31.85 30.93 31.52 36,620,140 +0.58(+1.88%)
Apr 30, 2012 31.19 31.22 30.62 30.94 32,668,670 -0.26(-0.83%)
Apr 27, 2012 31.63 31.67 31.12 31.20 33,735,392 -0.33(-1.05%)
Apr 26, 2012 31.11 31.60 31.00 31.53 39,005,732 +0.46(+1.48%)
Apr 25, 2012 31.42 31.60 30.94 31.07 44,001,516 -0.09(-0.28%)
Apr 24, 2012 30.94 31.18 30.82 31.16 29,739,620 +0.31(+1.00%)
Apr 23, 2012 30.18 30.93 30.09 30.85 35,472,964 +0.09(+0.30%)
Apr 20, 2012 31.32 31.37 30.75 30.75 36,372,656 -0.36(-1.16%)
Apr 19, 2012 31.27 31.45 30.79 31.11 36,063,480 -0.05(-0.16%)
Apr 18, 2012 31.40 31.61 31.15 31.16 28,119,376 -0.44(-1.39%)
Apr 17, 2012 31.45 31.68 31.07 31.60 37,348,752 +0.41(+1.32%)
Apr 16, 2012 31.23 31.53 30.84 31.19 56,082,456 +0.09(+0.28%)
Apr 13, 2012 32.36 32.36 31.00 31.11 80,823,400 -1.17(-3.64%)
Apr 12, 2012 31.76 32.39 31.70 32.28 46,556,964 +0.60(+1.89%)
Apr 11, 2012 31.38 31.83 31.37 31.68 44,587,792 +0.76(+2.44%)
Apr 10, 2012 31.59 31.68 30.71 30.93 53,953,796 -0.67(-2.12%)
Apr 09, 2012 31.09 31.88 31.01 31.60 40,764,300 -0.32(-1.02%)
Apr 05, 2012 31.77 32.20 31.54 31.92 40,050,884 -0.05(-0.16%)
Apr 04, 2012 32.16 32.29 31.65 31.97 57,429,468 -0.73(-2.22%)
Apr 03, 2012 32.93 33.10 32.37 32.70 43,080,456 -0.30(-0.89%)
Apr 02, 2012 32.72 33.15 32.51 32.99 38,686,768 +0.11(+0.33%)
Mar 30, 2012 32.96 32.99 32.54 32.89 36,277,568 +0.22(+0.68%)
Mar 29, 2012 32.84 32.91 32.38 32.66 44,984,436 -0.43(-1.30%)
Mar 28, 2012 32.73 33.12 32.44 33.09 41,590,832 +0.27(+0.83%)
Mar 27, 2012 32.84 33.25 32.78 32.82 46,162,500 -0.20(-0.61%)
Mar 26, 2012 32.53 33.02 32.47 33.02 46,880,144 +0.72(+2.24%)
Mar 23, 2012 31.79 32.36 31.78 32.30 42,846,256 +0.36(+1.14%)
Mar 22, 2012 31.98 32.25 31.76 31.93 38,384,136 -0.34(-1.04%)
Mar 21, 2012 32.56 32.66 32.08 32.27 38,125,780 -0.19(-0.57%)
Mar 20, 2012 31.85 32.61 31.73 32.46 48,652,720 +0.27(+0.84%)
Mar 19, 2012 31.78 32.43 31.62 32.18 58,038,116 +0.31(+0.96%)
Mar 16, 2012 32.09 32.13 31.63 31.88 68,294,040 -0.09(-0.29%)
Mar 15, 2012 31.21 32.13 30.70 31.97 79,861,392 +0.80(+2.57%)
Mar 14, 2012 31.20 31.47 30.80 31.17 95,102,288 +0.14(+0.44%)
Mar 13, 2012 29.34 31.28 29.19 31.03 107,694,448 +2.04(+7.03%)
Mar 12, 2012 29.22 29.31 28.75 28.99 42,993,372 -0.35(-1.19%)
Mar 09, 2012 29.14 29.64 28.97 29.34 46,839,244 +0.42(+1.46%)
Mar 08, 2012 28.94 29.14 28.77 28.92 30,833,300 +0.35(+1.23%)
Mar 07, 2012 28.22 28.65 28.16 28.57 31,982,228 +0.45(+1.60%)
Mar 06, 2012 28.21 28.52 27.98 28.12 47,317,496 -0.77(-2.67%)
Mar 05, 2012 29.11 29.12 28.61 28.89 43,058,640 -0.16(-0.57%)
Mar 02, 2012 28.92 29.24 28.77 29.06 48,793,984 +0.19(+0.64%)
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.