JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 31.19 31.22 30.62 30.94 32,668,670 -0.26(-0.83%)
Apr 27, 2012 31.63 31.67 31.12 31.20 33,735,392 -0.33(-1.05%)
Apr 26, 2012 31.11 31.60 31.00 31.53 39,005,732 +0.46(+1.48%)
Apr 25, 2012 31.42 31.60 30.94 31.07 44,001,516 -0.09(-0.28%)
Apr 24, 2012 30.94 31.18 30.82 31.16 29,739,620 +0.31(+1.00%)
Apr 23, 2012 30.18 30.93 30.09 30.85 35,472,964 +0.09(+0.30%)
Apr 20, 2012 31.32 31.37 30.75 30.75 36,372,656 -0.36(-1.16%)
Apr 19, 2012 31.27 31.45 30.79 31.11 36,063,480 -0.05(-0.16%)
Apr 18, 2012 31.40 31.61 31.15 31.16 28,119,376 -0.44(-1.39%)
Apr 17, 2012 31.45 31.68 31.07 31.60 37,348,752 +0.41(+1.32%)
Apr 16, 2012 31.23 31.53 30.84 31.19 56,082,456 +0.09(+0.28%)
Apr 13, 2012 32.36 32.36 31.00 31.11 80,823,400 -1.17(-3.64%)
Apr 12, 2012 31.76 32.39 31.70 32.28 46,556,964 +0.60(+1.89%)
Apr 11, 2012 31.38 31.83 31.37 31.68 44,587,792 +0.76(+2.44%)
Apr 10, 2012 31.59 31.68 30.71 30.93 53,953,796 -0.67(-2.12%)
Apr 09, 2012 31.09 31.88 31.01 31.60 40,764,300 -0.32(-1.02%)
Apr 05, 2012 31.77 32.20 31.54 31.92 40,050,884 -0.05(-0.16%)
Apr 04, 2012 32.16 32.29 31.65 31.97 57,429,468 -0.73(-2.22%)
Apr 03, 2012 32.93 33.10 32.37 32.70 43,080,456 -0.30(-0.89%)
Apr 02, 2012 32.72 33.15 32.51 32.99 38,686,768 +0.11(+0.33%)
Mar 30, 2012 32.96 32.99 32.54 32.89 36,277,568 +0.22(+0.68%)
Mar 29, 2012 32.84 32.91 32.38 32.66 44,984,436 -0.43(-1.30%)
Mar 28, 2012 32.73 33.12 32.44 33.09 41,590,832 +0.27(+0.83%)
Mar 27, 2012 32.84 33.25 32.78 32.82 46,162,500 -0.20(-0.61%)
Mar 26, 2012 32.53 33.02 32.47 33.02 46,880,144 +0.72(+2.24%)
Mar 23, 2012 31.79 32.36 31.78 32.30 42,846,256 +0.36(+1.14%)
Mar 22, 2012 31.98 32.25 31.76 31.93 38,384,136 -0.34(-1.04%)
Mar 21, 2012 32.56 32.66 32.08 32.27 38,125,780 -0.19(-0.57%)
Mar 20, 2012 31.85 32.61 31.73 32.46 48,652,720 +0.27(+0.84%)
Mar 19, 2012 31.78 32.43 31.62 32.18 58,038,116 +0.31(+0.96%)
Mar 16, 2012 32.09 32.13 31.63 31.88 68,294,040 -0.09(-0.29%)
Mar 15, 2012 31.21 32.13 30.70 31.97 79,861,392 +0.80(+2.57%)
Mar 14, 2012 31.20 31.47 30.80 31.17 95,102,288 +0.14(+0.44%)
Mar 13, 2012 29.34 31.28 29.19 31.03 107,694,448 +2.04(+7.03%)
Mar 12, 2012 29.22 29.31 28.75 28.99 42,993,372 -0.35(-1.19%)
Mar 09, 2012 29.14 29.64 28.97 29.34 46,839,244 +0.42(+1.46%)
Mar 08, 2012 28.94 29.14 28.77 28.92 30,833,300 +0.35(+1.23%)
Mar 07, 2012 28.22 28.65 28.16 28.57 31,982,228 +0.45(+1.60%)
Mar 06, 2012 28.21 28.52 27.98 28.12 47,317,496 -0.77(-2.67%)
Mar 05, 2012 29.11 29.12 28.61 28.89 43,058,640 -0.16(-0.57%)
Mar 02, 2012 28.92 29.24 28.77 29.06 48,793,984 +0.19(+0.64%)
Mar 01, 2012 28.26 28.93 28.23 28.87 62,046,640 +0.81(+2.88%)
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%)
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.