JPMorgan Chase & Co (NY: JPM )

145.08 USD -2.58 (-1.75%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 39.33 39.94 39.02 39.24 41,112,726 +0.03(+0.08%)
Feb 28, 2012 39.13 39.55 38.85 39.21 37,900,453 +0.15(+0.38%)
Feb 27, 2012 38.07 39.23 37.79 39.06 34,030,122 +0.78(+2.04%)
Feb 24, 2012 38.66 38.68 38.19 38.28 17,589,412 -0.21(-0.55%)
Feb 23, 2012 38.06 38.52 37.75 38.49 31,361,088 +0.42(+1.10%)
Feb 22, 2012 38.30 38.39 37.90 38.07 23,416,683 -0.39(-1.01%)
Feb 21, 2012 38.65 38.97 38.41 38.46 22,799,869 -0.01(-0.03%)
Feb 17, 2012 38.60 38.64 38.23 38.47 28,016,341 +0.47(+1.24%)
Feb 16, 2012 37.15 38.12 37.05 38.00 22,138,731 +0.60(+1.60%)
Feb 15, 2012 38.08 38.40 37.31 37.40 26,467,310 -0.52(-1.37%)
Feb 14, 2012 38.23 38.26 37.44 37.92 27,031,737 -0.38(-0.99%)
Feb 13, 2012 38.08 38.34 37.78 38.30 24,801,837 +0.69(+1.83%)
Feb 10, 2012 37.22 37.77 37.11 37.61 22,624,780 -0.25(-0.66%)
Feb 09, 2012 38.60 38.68 37.84 37.86 28,608,365 -0.44(-1.15%)
Feb 08, 2012 38.05 38.35 37.97 38.30 23,207,201 +0.43(+1.14%)
Feb 07, 2012 37.86 38.12 37.70 37.87 21,018,695 -0.27(-0.71%)
Feb 06, 2012 38.06 38.32 37.80 38.14 23,106,131 -0.14(-0.37%)
Feb 03, 2012 38.27 38.50 38.05 38.28 41,081,315 +0.73(+1.94%)
Feb 02, 2012 37.69 38.16 37.42 37.55 26,784,141 -0.05(-0.13%)
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.