JPMorgan Chase & Co (NY: JPM )

199.61 +0.09 (+0.05%)
Streaming Delayed Price Updated: 11:34 AM 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%)
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.