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 (%)
Jul 31, 2012 26.21 26.37 26.07 26.13 27,118,878 -0.10(-0.39%)
Jul 30, 2012 26.50 26.51 26.09 26.23 42,290,336 -0.54(-2.03%)
Jul 27, 2012 26.14 27.00 25.78 26.78 87,672,224 +0.78(+3.02%)
Jul 26, 2012 25.97 26.09 25.65 25.99 39,701,460 +0.46(+1.82%)
Jul 25, 2012 25.39 25.73 25.25 25.53 44,259,528 +0.32(+1.27%)
Jul 24, 2012 25.10 25.33 24.84 25.21 41,218,380 +0.21(+0.84%)
Jul 23, 2012 24.13 25.04 24.03 25.00 56,768,272 +0.39(+1.59%)
Jul 20, 2012 24.72 24.77 24.61 24.61 50,009,660 -0.41(-1.63%)
Jul 19, 2012 25.42 25.53 24.91 25.01 47,368,940 -0.36(-1.43%)
Jul 18, 2012 25.22 25.57 25.15 25.38 39,872,148 -0.02(-0.09%)
Jul 17, 2012 25.73 25.75 24.88 25.40 60,565,896 -0.07(-0.29%)
Jul 16, 2012 25.96 26.02 25.21 25.47 72,102,808 -0.71(-2.72%)
Jul 13, 2012 25.45 26.28 25.30 26.18 114,266,152 +1.47(+5.96%)
Jul 12, 2012 24.92 25.09 24.64 24.71 54,012,584 -0.40(-1.59%)
Jul 11, 2012 24.83 25.26 24.77 25.11 48,386,768 +0.25(+0.99%)
Jul 10, 2012 24.84 25.01 24.54 24.86 45,671,692 +0.21(+0.85%)
Jul 09, 2012 24.54 24.77 24.35 24.65 42,049,636 +0.04(+0.18%)
Jul 06, 2012 24.62 24.77 24.48 24.61 44,163,164 -0.35(-1.40%)
Jul 05, 2012 25.85 25.89 24.84 24.96 80,613,584 -1.09(-4.18%)
Jul 03, 2012 26.10 26.23 25.79 26.05 36,790,504 -0.07(-0.28%)
Jul 02, 2012 26.11 26.18 25.62 26.12 47,614,048 +0.40(+1.54%)
Jun 29, 2012 26.42 26.49 25.38 25.72 77,772,568 -0.11(-0.42%)
Jun 28, 2012 25.43 25.87 25.09 25.83 97,084,736 -0.65(-2.45%)
Jun 27, 2012 25.66 26.51 25.56 26.48 47,411,060 +0.77(+3.00%)
Jun 26, 2012 25.96 26.00 25.61 25.71 48,690,512 +0.28(+1.10%)
Jun 25, 2012 25.38 25.53 24.94 25.43 45,940,980 -0.48(-1.86%)
Jun 22, 2012 25.93 26.27 25.89 25.91 61,403,636 +0.35(+1.35%)
Jun 21, 2012 26.27 26.66 25.51 25.56 132,800,408 -0.68(-2.58%)
Jun 20, 2012 25.94 26.59 25.79 26.24 84,906,792 +0.77(+3.02%)
Jun 19, 2012 25.19 25.65 25.00 25.47 45,100,740 +0.55(+2.20%)
Jun 18, 2012 24.99 25.41 24.84 24.92 43,150,392 -0.30(-1.17%)
Jun 15, 2012 25.12 25.25 24.77 25.22 56,843,072 +0.27(+1.10%)
Jun 14, 2012 24.77 25.12 24.53 24.94 61,699,580 +0.25(+1.02%)
Jun 13, 2012 24.25 25.25 24.21 24.69 100,624,168 +0.38(+1.57%)
Jun 12, 2012 23.67 24.32 23.40 24.31 60,167,984 +0.68(+2.89%)
Jun 11, 2012 24.74 24.79 23.60 23.63 64,434,480 -0.62(-2.55%)
Jun 08, 2012 23.59 24.25 23.43 24.25 47,567,692 +0.63(+2.65%)
Jun 07, 2012 24.31 24.35 23.61 23.62 74,838,664 -0.19(-0.79%)
Jun 06, 2012 23.55 23.98 23.23 23.81 66,616,028 +0.78(+3.38%)
Jun 05, 2012 22.24 23.13 22.22 23.03 64,572,180 +0.71(+3.19%)
Jun 04, 2012 23.15 23.16 22.19 22.32 83,987,808 -0.67(-2.91%)
Jun 01, 2012 23.33 23.50 22.87 22.99 70,089,736 -0.88(-3.68%)
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%)
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.