JPMorgan Chase & Co (NY: JPM )

192.66 +2.36 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 31.52 32.18 31.48 32.15 31,614,232 +0.53(+1.69%)
Dec 28, 2012 31.52 31.95 31.51 31.62 21,064,508 -0.29(-0.89%)
Dec 27, 2012 32.15 32.19 31.37 31.90 26,726,256 -0.24(-0.75%)
Dec 26, 2012 32.14 32.31 31.97 32.15 15,724,131 +0.03(+0.09%)
Dec 24, 2012 31.97 32.19 31.96 32.12 11,791,301 -0.06(-0.18%)
Dec 21, 2012 32.04 32.32 31.69 32.18 53,314,436 -0.39(-1.19%)
Dec 20, 2012 31.95 32.57 31.74 32.56 34,153,776 +0.73(+2.30%)
Dec 19, 2012 32.17 32.46 31.75 31.83 46,970,676 -0.25(-0.78%)
Dec 18, 2012 32.05 32.13 31.67 32.08 46,302,104 +0.29(+0.90%)
Dec 17, 2012 31.44 31.82 31.30 31.79 32,653,840 +0.49(+1.57%)
Dec 14, 2012 31.28 31.52 31.23 31.30 22,165,748 +0.02(+0.07%)
Dec 13, 2012 31.19 31.39 31.08 31.28 25,239,224 +0.01(+0.02%)
Dec 12, 2012 31.44 31.72 31.22 31.28 31,583,858 +0.10(+0.30%)
Dec 11, 2012 31.15 31.51 31.02 31.18 30,023,062 +0.24(+0.78%)
Dec 10, 2012 31.11 31.20 30.72 30.94 30,624,042 -0.18(-0.59%)
Dec 07, 2012 30.60 31.13 30.52 31.12 47,260,152 +0.80(+2.63%)
Dec 06, 2012 30.16 30.38 30.06 30.32 27,997,042 +0.20(+0.66%)
Dec 05, 2012 29.75 30.34 29.62 30.13 34,822,260 +0.46(+1.55%)
Dec 04, 2012 29.82 29.92 29.40 29.67 32,862,808 -0.37(-1.24%)
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%)
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.