JPMorgan Chase & Co (NY: JPM )

170.94 USD -0.84 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 33.23 33.42 33.07 33.25 18,199,609 -0.17(-0.51%)
Dec 29, 2011 32.71 33.52 32.71 33.42 19,712,358 +0.77(+2.36%)
Dec 28, 2011 32.99 33.09 32.57 32.65 19,141,514 -0.38(-1.15%)
Dec 27, 2011 33.22 33.69 33.03 33.03 16,803,832 -0.54(-1.61%)
Dec 23, 2011 33.62 33.70 33.13 33.57 21,962,667 +1.25(+3.87%)
Dec 21, 2011 32.00 32.41 31.90 32.32 30,670,540 +0.11(+0.34%)
Dec 20, 2011 31.40 32.44 31.24 32.21 48,656,812 +1.51(+4.92%)
Dec 19, 2011 31.87 31.90 30.42 30.70 47,218,892 -1.19(-3.73%)
Dec 16, 2011 32.16 32.60 31.81 31.89 52,598,292 +0.13(+0.41%)
Dec 15, 2011 32.10 32.28 31.57 31.76 33,398,705 +0.25(+0.79%)
Dec 14, 2011 30.88 31.94 30.83 31.51 41,291,378 +0.22(+0.70%)
Dec 13, 2011 32.37 32.63 30.87 31.29 49,467,322 -0.75(-2.34%)
Dec 12, 2011 32.55 32.60 31.76 32.04 35,973,379 -1.14(-3.44%)
Dec 09, 2011 32.36 33.31 32.36 33.18 39,106,916 +0.96(+2.98%)
Dec 08, 2011 33.55 33.70 32.08 32.22 47,760,057 -1.78(-5.24%)
Dec 07, 2011 32.82 34.19 32.72 34.00 44,706,043 +0.77(+2.32%)
Dec 06, 2011 33.26 33.58 32.68 33.23 38,782,372 -0.28(-0.84%)
Dec 05, 2011 33.64 34.10 33.22 33.51 52,207,533 +1.18(+3.65%)
Dec 02, 2011 30.88 33.27 30.81 32.33 90,519,608 +1.87(+6.14%)
Dec 01, 2011 30.86 30.97 30.03 30.46 33,173,988 -0.51(-1.65%)
Nov 30, 2011 30.15 31.00 29.80 30.97 61,351,682 +2.41(+8.44%)
Nov 29, 2011 28.98 29.13 28.48 28.56 45,091,489 -0.60(-2.06%)
Nov 28, 2011 29.71 30.07 28.82 29.16 45,279,645 +0.68(+2.39%)
Nov 25, 2011 28.28 29.17 28.28 28.48 21,423,184 +0.10(+0.35%)
Nov 23, 2011 29.11 29.15 28.33 28.38 44,474,351 -1.03(-3.50%)
Nov 22, 2011 29.90 30.10 29.38 29.41 36,445,020 -0.50(-1.67%)
Nov 21, 2011 30.02 30.19 29.60 29.91 39,638,741 -0.71(-2.32%)
Nov 18, 2011 30.67 30.84 30.33 30.62 39,033,896 +0.13(+0.43%)
Nov 17, 2011 31.40 31.50 30.34 30.49 55,105,009 -0.98(-3.11%)
Nov 16, 2011 32.34 32.49 31.40 31.47 40,742,414 -1.23(-3.76%)
Nov 15, 2011 32.09 33.11 32.08 32.70 31,260,405 +0.15(+0.46%)
Nov 14, 2011 32.95 32.98 32.22 32.55 27,578,907 -0.73(-2.19%)
Nov 11, 2011 33.28 33.85 33.02 33.28 29,989,577 +0.54(+1.65%)
Nov 10, 2011 32.92 33.23 32.28 32.74 30,424,714 +0.20(+0.61%)
Nov 09, 2011 33.84 33.99 32.38 32.54 52,989,891 -2.48(-7.08%)
Nov 08, 2011 34.53 35.18 34.02 35.02 30,193,085 +0.78(+2.28%)
Nov 07, 2011 34.03 34.34 33.71 34.24 25,923,875 +0.27(+0.79%)
Nov 04, 2011 33.99 34.06 33.45 33.97 30,867,231 -0.41(-1.19%)
Nov 03, 2011 34.12 34.52 32.84 34.38 40,084,604 +0.74(+2.20%)
Nov 02, 2011 33.71 33.74 33.06 33.64 34,324,571 +0.93(+2.84%)
Nov 01, 2011 32.47 33.64 31.84 32.71 73,998,349 -2.05(-5.90%)
Oct 31, 2011 35.93 36.00 34.73 34.76 46,400,855 -1.93(-5.26%)
Oct 28, 2011 36.58 36.98 36.19 36.69 39,893,754 -0.33(-0.89%)
Oct 27, 2011 36.56 37.54 35.70 37.02 76,222,183 +2.84(+8.31%)
Oct 26, 2011 34.11 34.41 33.50 34.18 36,346,290 +0.69(+2.06%)
Oct 25, 2011 34.18 34.25 33.36 33.49 38,670,434 -1.08(-3.12%)
Oct 24, 2011 33.61 34.69 33.57 34.57 45,685,705 +1.15(+3.44%)
Oct 21, 2011 33.48 34.04 33.01 33.42 48,445,287 +0.29(+0.88%)
Oct 20, 2011 32.32 33.19 31.67 33.13 41,653,354 +0.88(+2.73%)
Oct 19, 2011 32.77 34.01 32.03 32.25 50,119,055 -0.62(-1.89%)
Oct 18, 2011 31.36 33.42 31.14 32.87 64,378,268 +1.83(+5.90%)
Oct 17, 2011 31.64 32.09 30.97 31.04 40,865,400 -0.85(-2.67%)
Oct 14, 2011 31.87 32.32 31.40 31.89 51,905,068 +0.29(+0.92%)
Oct 13, 2011 32.45 32.49 30.92 31.60 78,825,837 -1.60(-4.82%)
Oct 12, 2011 32.76 33.87 32.69 33.20 55,436,044 +0.90(+2.79%)
Oct 11, 2011 31.98 32.68 31.41 32.30 38,149,324 +0.00(+0.00%)
Oct 10, 2011 31.60 32.32 31.58 32.30 37,310,250 +1.60(+5.21%)
Oct 07, 2011 32.58 32.61 30.65 30.70 49,326,167 -1.68(-5.19%)
Oct 06, 2011 31.72 32.46 31.37 32.38 53,213,822 +1.54(+4.99%)
Oct 05, 2011 30.23 31.17 29.40 30.84 51,104,825 +0.58(+1.92%)
Oct 04, 2011 28.25 30.43 27.85 30.26 69,742,307 +1.61(+5.62%)
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.