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 (%)
Nov 30, 2012 29.97 30.23 29.87 30.04 27,462,196 -0.10(-0.34%)
Nov 29, 2012 30.09 30.24 29.92 30.14 25,866,528 +0.29(+0.96%)
Nov 28, 2012 29.61 29.89 29.16 29.86 35,703,304 +0.06(+0.20%)
Nov 27, 2012 29.89 30.13 29.72 29.80 27,179,360 -0.10(-0.32%)
Nov 26, 2012 29.83 29.89 29.32 29.89 27,844,354 -0.15(-0.51%)
Nov 23, 2012 30.05 30.14 29.96 30.05 11,373,178 +0.26(+0.88%)
Nov 21, 2012 29.94 29.97 29.51 29.78 17,826,914 +0.02(+0.07%)
Nov 20, 2012 29.49 30.11 29.43 29.76 26,496,786 +0.08(+0.27%)
Nov 19, 2012 29.32 29.76 29.32 29.68 36,623,852 +0.78(+2.68%)
Nov 16, 2012 28.83 29.01 28.39 28.91 44,392,452 +0.10(+0.36%)
Nov 15, 2012 28.56 29.05 28.50 28.80 33,995,936 +0.07(+0.25%)
Nov 14, 2012 29.40 29.52 28.61 28.73 42,306,604 -0.55(-1.87%)
Nov 13, 2012 29.38 29.63 29.25 29.28 27,022,824 -0.39(-1.33%)
Nov 12, 2012 29.87 29.92 29.47 29.67 17,526,024 -0.03(-0.10%)
Nov 09, 2012 29.48 30.15 29.15 29.70 37,687,464 +0.16(+0.54%)
Nov 08, 2012 30.19 30.35 29.54 29.54 38,031,920 -0.06(-0.20%)
Nov 07, 2012 30.72 30.72 29.48 29.60 65,119,292 -1.76(-5.60%)
Nov 06, 2012 31.11 31.48 31.01 31.36 23,508,818 +0.45(+1.44%)
Nov 05, 2012 30.95 30.98 30.61 30.91 18,104,652 -0.11(-0.35%)
Nov 02, 2012 31.47 31.50 30.95 31.02 23,288,366 -0.31(-0.98%)
Nov 01, 2012 30.49 31.37 30.41 31.33 31,896,482 +0.85(+2.78%)
Oct 31, 2012 30.31 30.56 30.09 30.48 26,561,844 +0.38(+1.26%)
Oct 26, 2012 30.29 30.10 30.10 30.10 29,938,626 -0.37(-1.22%)
Oct 25, 2012 30.89 30.92 30.27 30.47 23,656,904 -0.03(-0.10%)
Oct 24, 2012 30.48 30.62 30.23 30.50 25,871,796 +0.28(+0.92%)
Oct 23, 2012 30.32 30.52 30.02 30.22 31,310,852 -0.72(-2.34%)
Oct 19, 2012 31.30 31.31 30.76 30.95 40,681,516 -0.50(-1.60%)
Oct 18, 2012 31.51 31.70 31.26 31.45 32,308,736 -0.23(-0.72%)
Oct 17, 2012 31.39 31.84 31.28 31.68 35,797,420 +0.36(+1.14%)
Oct 16, 2012 31.29 31.52 30.91 31.32 39,095,700 +0.33(+1.06%)
Oct 15, 2012 30.65 31.01 30.52 30.99 35,921,784 +0.56(+1.83%)
Oct 12, 2012 30.42 31.03 30.09 30.43 60,951,068 -0.35(-1.14%)
Oct 11, 2012 30.98 31.18 30.60 30.79 37,844,052 +0.24(+0.79%)
Oct 10, 2012 30.38 30.71 30.22 30.54 35,278,568 +0.29(+0.94%)
Oct 09, 2012 30.54 30.68 30.20 30.26 27,278,494 -0.20(-0.67%)
Oct 08, 2012 30.22 30.60 30.06 30.46 25,478,154 -0.04(-0.12%)
Oct 05, 2012 30.74 31.03 30.32 30.50 31,142,768 -0.08(-0.26%)
Oct 04, 2012 30.10 30.70 29.92 30.58 33,266,840 +0.70(+2.35%)
Oct 03, 2012 29.86 29.98 29.56 29.88 30,584,236 +0.18(+0.59%)
Oct 02, 2012 29.86 29.94 29.44 29.70 36,688,068 -0.04(-0.12%)
Oct 01, 2012 29.67 30.12 29.62 29.74 30,222,774 +0.36(+1.21%)
Sep 28, 2012 29.34 29.49 29.15 29.38 29,456,200 -0.15(-0.49%)
Sep 27, 2012 29.33 29.75 29.19 29.53 28,688,228 +0.32(+1.09%)
Sep 26, 2012 29.14 29.49 28.82 29.21 32,762,374 -0.22(-0.76%)
Sep 25, 2012 30.16 30.16 29.42 29.43 30,239,962 -0.49(-1.65%)
Sep 24, 2012 29.48 30.10 29.46 29.93 28,239,448 +0.25(+0.86%)
Sep 21, 2012 30.15 30.27 29.59 29.67 38,985,248 -0.27(-0.90%)
Sep 20, 2012 29.73 29.96 29.43 29.94 28,927,294 -0.07(-0.22%)
Sep 19, 2012 30.00 30.31 29.79 30.01 31,508,244 +0.06(+0.19%)
Sep 18, 2012 29.80 30.00 29.51 29.95 34,697,400 +0.05(+0.17%)
Sep 17, 2012 29.76 30.08 29.73 29.90 27,193,532 -0.28(-0.91%)
Sep 14, 2012 30.46 30.55 29.93 30.18 59,895,124 +0.12(+0.41%)
Sep 13, 2012 28.92 30.18 28.74 30.05 64,757,340 +1.07(+3.71%)
Sep 12, 2012 28.95 29.22 28.88 28.98 41,162,476 +0.23(+0.81%)
Sep 11, 2012 28.16 28.77 28.11 28.75 30,829,474 +0.61(+2.17%)
Sep 10, 2012 28.48 28.88 28.11 28.14 28,730,934 -0.39(-1.37%)
Sep 07, 2012 28.34 28.69 28.31 28.53 38,694,340 +0.44(+1.58%)
Sep 06, 2012 27.28 28.22 27.22 28.08 56,960,176 +1.15(+4.26%)
Sep 05, 2012 26.92 27.07 26.81 26.94 18,365,986 +0.07(+0.27%)
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.