JPMorgan Chase & Co (NY: JPM )

102.00 USD +0.76 (+0.75%)
Streaming Delayed Price Updated: 4:42 AM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 40.42 40.63 40.16 40.48 21,382,009 -0.20(-0.49%)
Sep 27, 2012 40.40 40.99 40.21 40.68 20,824,543 +0.44(+1.09%)
Sep 26, 2012 40.15 40.62 39.70 40.24 23,781,933 -0.31(-0.76%)
Sep 25, 2012 41.55 41.55 40.53 40.55 21,950,934 -0.68(-1.65%)
Sep 24, 2012 40.61 41.47 40.59 41.23 20,498,778 +0.35(+0.86%)
Sep 21, 2012 41.53 41.70 40.77 40.88 28,299,063 -0.37(-0.90%)
Sep 20, 2012 40.96 41.28 40.55 41.25 20,998,081 -0.09(-0.22%)
Sep 19, 2012 41.33 41.76 41.04 41.34 22,871,570 +0.08(+0.19%)
Sep 18, 2012 41.05 41.33 40.66 41.26 25,186,552 +0.07(+0.17%)
Sep 17, 2012 41.00 41.44 40.95 41.19 19,739,557 -0.38(-0.91%)
Sep 14, 2012 41.96 42.09 41.23 41.57 43,477,367 +0.17(+0.41%)
Sep 13, 2012 39.84 41.58 39.59 41.40 47,006,808 +1.48(+3.71%)
Sep 12, 2012 39.88 40.25 39.78 39.92 29,879,497 +0.32(+0.81%)
Sep 11, 2012 38.80 39.63 38.73 39.60 22,378,855 +0.84(+2.17%)
Sep 10, 2012 39.23 39.78 38.73 38.76 20,855,545 -0.54(-1.37%)
Sep 07, 2012 39.04 39.53 39.00 39.30 28,087,896 +0.61(+1.58%)
Sep 06, 2012 37.58 38.87 37.50 38.69 41,346,914 +1.58(+4.26%)
Sep 05, 2012 37.08 37.29 36.94 37.11 13,331,715 +0.10(+0.27%)
Sep 04, 2012 36.98 37.24 36.78 37.01 13,631,388 -0.13(-0.35%)
Aug 31, 2012 37.14 37.40 36.86 37.14 16,775,701 +0.24(+0.65%)
Aug 30, 2012 37.06 37.13 36.71 36.90 13,700,698 -0.40(-1.07%)
Aug 29, 2012 37.32 37.49 37.06 37.30 13,681,860 +0.07(+0.19%)
Aug 27, 2012 37.31 37.44 36.90 37.23 17,618,128 +0.06(+0.16%)
Aug 24, 2012 36.94 37.44 36.67 37.17 20,021,563 -0.06(-0.16%)
Aug 23, 2012 37.81 37.89 37.20 37.23 16,428,983 -0.60(-1.59%)
Aug 22, 2012 37.88 38.18 37.56 37.83 16,897,277 -0.21(-0.55%)
Aug 21, 2012 37.63 38.86 37.56 38.04 36,877,923 +0.67(+1.79%)
Aug 20, 2012 36.92 37.50 36.80 37.37 17,922,081 +0.39(+1.05%)
Aug 17, 2012 37.20 37.20 36.80 36.98 17,080,761 -0.12(-0.32%)
Aug 16, 2012 37.18 37.35 36.80 37.10 15,892,351 +0.03(+0.08%)
Aug 15, 2012 37.07 37.41 36.95 37.07 17,520,801 -0.03(-0.08%)
Aug 14, 2012 37.42 37.64 36.98 37.10 18,064,849 +0.11(+0.30%)
Aug 13, 2012 36.87 37.09 36.65 36.99 14,453,339 +0.02(+0.05%)
Aug 10, 2012 36.76 37.00 36.40 36.97 15,492,665 +0.05(+0.14%)
Aug 09, 2012 36.72 37.26 36.59 36.92 23,406,607 -0.24(-0.65%)
Aug 08, 2012 36.85 37.48 36.75 37.16 18,672,122 +0.15(+0.41%)
Aug 07, 2012 36.57 37.87 36.57 37.01 37,215,130 +0.71(+1.96%)
Aug 06, 2012 36.24 36.80 36.11 36.30 18,966,916 +0.21(+0.58%)
Aug 03, 2012 35.82 36.29 35.50 36.09 24,516,267 +0.92(+2.62%)
Aug 02, 2012 35.62 35.84 34.76 35.17 36,674,785 -0.83(-2.31%)
Aug 01, 2012 36.19 36.40 35.82 36.00 22,179,311 +0.00(+0.00%)
Jul 31, 2012 36.11 36.33 35.91 36.00 19,685,366 -0.14(-0.39%)
Jul 30, 2012 36.50 36.52 35.94 36.14 30,698,199 -0.75(-2.03%)
Jul 27, 2012 36.01 37.20 35.51 36.89 63,640,527 +1.08(+3.02%)
Jul 26, 2012 35.78 35.94 35.34 35.81 28,818,956 +0.64(+1.82%)
Jul 25, 2012 34.98 35.45 34.79 35.17 32,127,621 +0.44(+1.27%)
Jul 24, 2012 34.58 34.89 34.22 34.73 29,920,076 +0.29(+0.84%)
Jul 23, 2012 33.24 34.50 33.10 34.44 41,207,611 +0.54(+1.59%)
Jul 20, 2012 34.05 34.13 33.90 33.90 36,301,590 -0.56(-1.63%)
Jul 19, 2012 35.02 35.17 34.31 34.46 34,384,716 -0.50(-1.43%)
Jul 18, 2012 34.75 35.23 34.65 34.96 28,942,855 -0.03(-0.09%)
Jul 17, 2012 35.44 35.48 34.27 34.99 43,964,277 -0.10(-0.28%)
Jul 16, 2012 35.76 35.85 34.73 35.09 52,338,824 -0.98(-2.72%)
Jul 13, 2012 35.06 36.20 34.86 36.07 82,944,839 +2.03(+5.96%)
Jul 12, 2012 34.33 34.57 33.94 34.04 39,207,281 -0.55(-1.59%)
Jul 11, 2012 34.21 34.80 34.12 34.59 35,123,548 +0.34(+0.99%)
Jul 10, 2012 34.22 34.45 33.81 34.25 33,152,698 +0.29(+0.85%)
Jul 09, 2012 33.81 34.12 33.54 33.96 30,523,478 +0.06(+0.18%)
Jul 06, 2012 33.92 34.12 33.73 33.90 32,057,669 -0.48(-1.40%)
Jul 05, 2012 35.61 35.66 34.22 34.38 58,516,720 -1.50(-4.18%)
Jul 03, 2012 35.96 36.14 35.53 35.88 26,705,915 -0.40(-1.10%)
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.