JPMorgan Chase & Co (NY: JPM )

146.53 USD +1.58 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 46.81 47.18 46.42 46.69 25,961,521 +0.01(+0.02%)
Feb 25, 2011 46.25 46.86 46.12 46.68 26,783,016 +0.77(+1.68%)
Feb 24, 2011 45.63 46.06 45.21 45.91 31,923,277 -0.05(-0.11%)
Feb 23, 2011 46.04 46.50 45.29 45.96 36,239,021 -0.05(-0.11%)
Feb 22, 2011 47.20 47.27 45.85 46.01 44,545,065 -1.99(-4.15%)
Feb 18, 2011 47.82 48.13 47.55 48.00 23,852,134 +0.18(+0.38%)
Feb 17, 2011 47.77 47.99 47.50 47.82 22,932,522 -0.12(-0.25%)
Feb 16, 2011 47.15 48.36 47.10 47.94 44,321,304 +1.12(+2.39%)
Feb 15, 2011 46.56 47.34 46.54 46.82 35,972,168 +0.28(+0.60%)
Feb 14, 2011 46.60 46.90 46.47 46.54 28,698,624 -0.03(-0.06%)
Feb 11, 2011 45.40 46.89 45.40 46.57 40,814,416 +1.34(+2.96%)
Feb 10, 2011 45.10 45.54 44.95 45.23 22,686,907 +0.12(+0.27%)
Feb 09, 2011 45.36 45.50 44.65 45.11 33,489,764 -0.63(-1.38%)
Feb 08, 2011 45.49 45.82 45.31 45.74 28,644,427 +0.24(+0.53%)
Feb 07, 2011 44.75 45.75 44.65 45.50 36,788,114 +0.91(+2.04%)
Feb 04, 2011 45.00 45.17 44.30 44.59 38,172,829 -0.87(-1.91%)
Feb 03, 2011 45.48 45.75 44.84 45.46 23,306,352 +0.01(+0.02%)
Feb 02, 2011 45.79 45.98 45.34 45.45 24,101,949 -0.48(-1.05%)
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.