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 (%)
Feb 29, 2012 28.13 28.56 27.91 28.06 57,483,636 +0.02(+0.08%)
Feb 28, 2012 27.99 28.29 27.78 28.04 52,992,244 +0.11(+0.38%)
Feb 27, 2012 27.23 28.06 27.03 27.94 47,580,764 +0.56(+2.04%)
Feb 24, 2012 27.65 27.66 27.31 27.38 24,593,438 -0.15(-0.55%)
Feb 23, 2012 27.22 27.55 27.00 27.53 43,848,936 +0.30(+1.10%)
Feb 22, 2012 27.39 27.46 27.11 27.23 32,741,104 -0.28(-1.01%)
Feb 21, 2012 27.64 27.88 27.47 27.51 31,878,676 -0.01(-0.03%)
Feb 17, 2012 27.61 27.64 27.34 27.51 39,172,324 +0.34(+1.24%)
Feb 16, 2012 26.57 27.26 26.50 27.18 30,954,278 +0.43(+1.60%)
Feb 15, 2012 27.24 27.46 26.68 26.75 37,006,476 -0.37(-1.37%)
Feb 14, 2012 27.34 27.36 26.78 27.12 37,795,656 -0.27(-0.99%)
Feb 13, 2012 27.24 27.42 27.02 27.39 34,677,816 +0.49(+1.83%)
Feb 10, 2012 26.62 27.01 26.54 26.90 31,633,868 -0.18(-0.66%)
Feb 09, 2012 27.61 27.66 27.06 27.08 40,000,088 -0.31(-1.15%)
Feb 08, 2012 27.21 27.43 27.16 27.39 32,448,204 +0.31(+1.14%)
Feb 07, 2012 27.08 27.26 26.96 27.08 29,388,248 -0.19(-0.71%)
Feb 06, 2012 27.22 27.41 27.04 27.28 32,306,892 -0.10(-0.37%)
Feb 03, 2012 27.37 27.54 27.21 27.38 57,439,716 +0.52(+1.94%)
Feb 02, 2012 26.96 27.29 26.76 26.86 37,449,468 -0.04(-0.13%)
Feb 01, 2012 27.10 27.20 26.82 26.89 58,650,496 +0.21(+0.80%)
Jan 31, 2012 26.84 26.85 26.41 26.68 41,333,104 +0.21(+0.78%)
Jan 30, 2012 26.22 26.58 26.00 26.47 34,144,820 -0.14(-0.54%)
Jan 27, 2012 26.63 26.93 26.57 26.61 38,694,788 -0.20(-0.75%)
Jan 26, 2012 27.09 27.25 26.64 26.81 46,394,228 -0.08(-0.29%)
Jan 25, 2012 26.72 27.05 26.55 26.89 41,750,628 -0.04(-0.16%)
Jan 24, 2012 26.59 27.10 26.32 26.93 35,519,376 +0.00(+0.00%)
Jan 23, 2012 26.68 27.14 26.66 26.93 38,449,144 +0.21(+0.80%)
Jan 20, 2012 26.31 26.75 26.19 26.72 48,540,456 +0.31(+1.16%)
Jan 19, 2012 26.35 26.57 26.26 26.41 51,733,768 +0.28(+1.07%)
Jan 18, 2012 24.70 26.23 24.70 26.13 77,599,728 +1.17(+4.67%)
Jan 17, 2012 24.93 25.52 24.67 24.97 77,060,432 -0.72(-2.81%)
Jan 13, 2012 25.22 25.69 25.13 25.69 86,096,776 -0.67(-2.52%)
Jan 12, 2012 26.33 26.50 25.87 26.36 55,064,036 +0.14(+0.52%)
Jan 11, 2012 25.60 26.28 25.50 26.22 41,710,476 +0.44(+1.69%)
Jan 10, 2012 25.80 26.00 25.58 25.78 50,297,244 +0.54(+2.12%)
Jan 09, 2012 25.35 25.52 25.03 25.25 32,159,880 -0.04(-0.17%)
Jan 06, 2012 25.53 25.58 25.13 25.29 46,368,332 -0.23(-0.90%)
Jan 05, 2012 24.82 25.69 24.61 25.52 53,664,580 +0.52(+2.09%)
Jan 04, 2012 24.63 25.14 24.55 25.00 51,133,812 +1.39(+5.91%)
Dec 30, 2011 23.59 23.72 23.47 23.60 25,639,384 -0.12(-0.51%)
Dec 29, 2011 23.22 23.79 23.22 23.72 27,770,528 +0.55(+2.36%)
Dec 28, 2011 23.42 23.49 23.12 23.18 26,966,330 -0.27(-1.15%)
Dec 27, 2011 23.58 23.91 23.45 23.45 23,673,032 -0.38(-1.61%)
Dec 23, 2011 23.86 23.92 23.52 23.83 30,940,736 +0.89(+3.87%)
Dec 21, 2011 22.71 23.01 22.64 22.94 43,208,280 +0.08(+0.34%)
Dec 20, 2011 22.29 23.03 22.18 22.86 68,547,120 +1.07(+4.92%)
Dec 19, 2011 22.62 22.64 21.59 21.79 66,521,392 -0.84(-3.73%)
Dec 16, 2011 22.83 23.14 22.58 22.64 74,099,824 +0.09(+0.41%)
Dec 15, 2011 22.79 22.91 22.41 22.54 47,051,684 +0.18(+0.79%)
Dec 14, 2011 21.92 22.67 21.88 22.37 58,170,784 +0.16(+0.70%)
Dec 13, 2011 22.98 23.16 21.91 22.21 69,688,952 -0.53(-2.34%)
Dec 12, 2011 23.11 23.14 22.54 22.74 50,678,856 -0.81(-3.44%)
Dec 09, 2011 22.97 23.64 22.97 23.55 55,093,340 +0.68(+2.98%)
Dec 08, 2011 23.81 23.92 22.77 22.87 67,283,776 -1.26(-5.24%)
Dec 07, 2011 23.30 24.27 23.23 24.13 62,981,324 +0.55(+2.32%)
Dec 06, 2011 23.61 23.84 23.20 23.59 54,636,128 -0.20(-0.84%)
Dec 05, 2011 23.88 24.21 23.58 23.79 73,549,328 +0.84(+3.65%)
Dec 02, 2011 21.92 23.62 21.87 22.95 127,522,912 +1.33(+6.14%)
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.