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 29, 2011 32.04 32.18 31.75 31.91 33,406,232 -0.15(-0.48%)
Apr 28, 2011 31.90 32.12 31.76 32.06 28,399,450 +0.24(+0.77%)
Apr 27, 2011 31.68 31.91 31.51 31.82 29,827,340 +0.27(+0.84%)
Apr 26, 2011 31.37 31.77 31.20 31.55 37,010,712 +0.36(+1.14%)
Apr 25, 2011 31.39 31.48 31.11 31.20 24,840,486 -0.05(-0.16%)
Apr 21, 2011 31.25 31.36 30.85 31.25 34,870,888 +0.08(+0.27%)
Apr 20, 2011 31.40 31.45 30.73 31.16 50,866,612 -0.06(-0.20%)
Apr 19, 2011 30.95 31.27 30.60 31.23 38,201,340 +0.48(+1.57%)
Apr 18, 2011 30.96 31.02 30.44 30.74 74,310,088 -0.65(-2.07%)
Apr 15, 2011 31.64 31.73 31.35 31.39 46,449,376 -0.06(-0.18%)
Apr 14, 2011 31.95 31.99 31.41 31.45 64,719,192 -0.90(-2.77%)
Apr 13, 2011 33.04 33.13 32.09 32.34 79,142,648 -0.33(-1.00%)
Apr 12, 2011 32.55 32.95 32.34 32.67 38,961,324 -0.10(-0.31%)
Apr 11, 2011 32.87 33.06 32.69 32.77 36,652,292 +0.01(+0.04%)
Apr 08, 2011 33.23 33.33 32.61 32.76 34,070,972 -0.39(-1.18%)
Apr 07, 2011 33.32 33.43 32.84 33.15 42,877,816 -0.17(-0.50%)
Apr 06, 2011 32.74 33.38 32.61 33.32 44,621,480 +0.74(+2.28%)
Apr 05, 2011 32.29 32.71 32.20 32.58 30,310,408 +0.17(+0.52%)
Apr 04, 2011 32.25 32.53 32.20 32.41 22,459,756 +0.17(+0.52%)
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.