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 (%)
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%)
Sep 04, 2012 26.84 27.03 26.70 26.87 18,778,820 -0.09(-0.35%)
Aug 31, 2012 26.96 27.15 26.76 26.96 23,110,478 +0.17(+0.65%)
Aug 30, 2012 26.90 26.95 26.65 26.79 18,874,304 -0.29(-1.07%)
Aug 29, 2012 27.09 27.21 26.90 27.08 18,848,352 +0.05(+0.19%)
Aug 27, 2012 27.08 27.18 26.79 27.02 24,271,018 +0.04(+0.16%)
Aug 24, 2012 26.81 27.18 26.62 26.98 27,582,030 -0.04(-0.16%)
Aug 23, 2012 27.45 27.50 27.00 27.02 22,632,832 -0.44(-1.59%)
Aug 22, 2012 27.50 27.71 27.26 27.46 23,277,960 -0.15(-0.55%)
Aug 21, 2012 27.32 28.21 27.26 27.61 50,803,624 +0.49(+1.79%)
Aug 20, 2012 26.80 27.22 26.71 27.13 24,689,748 +0.28(+1.05%)
Aug 17, 2012 27.00 27.00 26.71 26.84 23,530,732 -0.09(-0.32%)
Aug 16, 2012 26.99 27.11 26.71 26.93 21,893,560 +0.02(+0.08%)
Aug 15, 2012 26.91 27.16 26.82 26.91 24,136,938 -0.02(-0.08%)
Aug 14, 2012 27.16 27.32 26.84 26.93 24,886,426 +0.08(+0.30%)
Aug 13, 2012 26.76 26.92 26.60 26.85 19,911,154 +0.01(+0.05%)
Aug 10, 2012 26.68 26.86 26.42 26.84 21,342,946 +0.04(+0.14%)
Aug 09, 2012 26.65 27.05 26.56 26.80 32,245,322 -0.17(-0.65%)
Aug 08, 2012 26.75 27.21 26.68 26.97 25,723,018 +0.11(+0.41%)
Aug 07, 2012 26.55 27.49 26.55 26.87 51,268,164 +0.52(+1.96%)
Aug 06, 2012 26.31 26.71 26.21 26.35 26,129,130 +0.15(+0.58%)
Aug 03, 2012 26.00 26.34 25.77 26.20 33,774,008 +0.67(+2.62%)
Aug 02, 2012 25.86 26.02 25.23 25.53 50,523,776 -0.60(-2.31%)
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.