JPMorgan Chase & Co (NY: JPM )

144.95 USD -0.13 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 36.70 36.80 35.25 35.73 55,987,636 -0.15(-0.42%)
Jun 28, 2012 35.32 35.93 34.85 35.88 69,890,257 -0.90(-2.45%)
Jun 27, 2012 35.64 36.82 35.50 36.78 34,130,712 +1.07(+3.00%)
Jun 26, 2012 36.06 36.12 35.58 35.71 35,051,778 +0.39(+1.10%)
Jun 25, 2012 35.26 35.47 34.64 35.32 33,072,417 -0.67(-1.86%)
Jun 22, 2012 36.02 36.49 35.96 35.99 44,203,816 +0.48(+1.35%)
Jun 21, 2012 36.49 37.03 35.43 35.51 95,601,587 -0.94(-2.58%)
Jun 20, 2012 36.03 36.94 35.83 36.45 61,123,484 +1.07(+3.02%)
Jun 19, 2012 34.99 35.63 34.73 35.38 32,467,536 +0.76(+2.20%)
Jun 18, 2012 34.71 35.30 34.50 34.62 31,063,502 -0.41(-1.17%)
Jun 15, 2012 34.89 35.07 34.41 35.03 40,920,716 +0.38(+1.10%)
Jun 14, 2012 34.41 34.89 34.07 34.65 44,416,865 +0.35(+1.02%)
Jun 13, 2012 33.69 35.07 33.63 34.30 72,438,252 +0.53(+1.57%)
Jun 12, 2012 32.88 33.78 32.51 33.77 43,314,285 +0.95(+2.89%)
Jun 11, 2012 34.37 34.44 32.78 32.82 46,385,686 -0.86(-2.55%)
Jun 08, 2012 32.77 33.68 32.55 33.68 34,243,468 +0.87(+2.65%)
Jun 07, 2012 33.77 33.83 32.80 32.81 53,875,547 -0.26(-0.79%)
Jun 06, 2012 32.71 33.31 32.27 33.07 47,956,160 +1.08(+3.38%)
Jun 05, 2012 30.89 32.13 30.86 31.99 46,484,814 +0.99(+3.19%)
Jun 04, 2012 32.16 32.17 30.83 31.00 60,461,918 -0.93(-2.91%)
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.