JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 28.00 28.35 27.76 28.14 54,327,948 -0.16(-0.57%)
Jul 28, 2011 28.31 28.69 28.26 28.30 33,592,204 +0.01(+0.02%)
Jul 27, 2011 28.66 28.80 28.24 28.29 46,508,024 -0.54(-1.86%)
Jul 26, 2011 28.87 29.07 28.73 28.83 35,001,412 -0.17(-0.60%)
Jul 25, 2011 28.89 29.16 28.73 29.00 32,376,042 -0.35(-1.18%)
Jul 22, 2011 29.41 29.44 29.05 29.35 28,727,942 -0.07(-0.24%)
Jul 21, 2011 28.92 29.60 28.68 29.42 65,544,484 +0.93(+3.25%)
Jul 20, 2011 28.31 28.77 28.26 28.50 44,904,324 +0.40(+1.41%)
Jul 19, 2011 27.77 28.17 27.63 28.10 50,069,328 +0.39(+1.41%)
Jul 18, 2011 27.68 27.83 27.08 27.71 68,424,776 -0.10(-0.37%)
Jul 15, 2011 28.25 28.35 27.48 27.81 66,915,708 -0.26(-0.92%)
Jul 14, 2011 28.65 28.69 28.03 28.07 93,901,464 +0.51(+1.84%)
Jul 13, 2011 27.60 28.09 27.42 27.56 48,865,192 +0.16(+0.58%)
Jul 12, 2011 27.30 27.91 27.30 27.40 48,569,112 -0.03(-0.10%)
Jul 11, 2011 28.34 27.98 27.33 27.43 55,077,292 -0.91(-3.22%)
Jul 08, 2011 28.32 28.50 28.22 28.34 29,729,692 -0.40(-1.40%)
Jul 07, 2011 28.66 29.07 28.59 28.75 41,038,852 +0.53(+1.87%)
Jul 06, 2011 28.24 28.28 27.95 28.22 34,250,964 -0.33(-1.15%)
Jul 05, 2011 28.88 28.88 28.50 28.54 34,217,572 -0.38(-1.32%)
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.