JPMorgan Chase & Co (NY: JPM )

122.03 USD -1.29 (-1.05%)
Official Closing Price Updated: 7:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 32.96 33.47 32.91 33.15 42,113,832 +0.19(+0.58%)
May 30, 2012 33.30 33.44 32.95 32.96 34,156,333 -0.67(-1.99%)
May 29, 2012 33.98 34.00 33.36 33.63 35,829,168 +0.13(+0.39%)
May 25, 2012 34.00 34.13 33.29 33.50 28,803,487 -0.47(-1.38%)
May 24, 2012 34.44 34.48 33.62 33.97 37,843,541 -0.29(-0.85%)
May 23, 2012 33.62 34.42 33.21 34.26 52,480,516 +0.25(+0.74%)
May 22, 2012 33.32 34.58 32.99 34.01 84,705,390 +1.50(+4.61%)
May 21, 2012 33.52 33.71 32.26 32.51 99,522,304 -0.98(-2.93%)
May 18, 2012 33.99 33.99 32.97 33.49 82,655,364 -0.44(-1.30%)
May 17, 2012 35.04 35.10 33.88 33.93 95,414,726 -1.53(-4.31%)
May 16, 2012 36.79 36.98 35.46 35.46 68,713,677 -0.78(-2.15%)
May 15, 2012 36.19 37.27 36.12 36.24 89,868,639 +0.45(+1.26%)
May 14, 2012 36.10 36.47 35.76 35.79 96,460,455 -1.17(-3.17%)
May 11, 2012 37.14 37.99 36.62 36.96 217,294,160 -3.78(-9.28%)
May 10, 2012 41.23 41.40 40.54 40.74 35,142,394 +0.10(+0.25%)
May 09, 2012 40.72 41.02 40.12 40.64 38,732,168 -0.74(-1.79%)
May 08, 2012 41.50 41.84 40.95 41.38 27,993,711 -0.40(-0.96%)
May 07, 2012 41.43 42.40 41.37 41.78 25,816,168 +0.03(+0.07%)
May 04, 2012 42.33 42.68 41.71 41.75 31,289,431 -1.26(-2.93%)
May 03, 2012 43.38 43.39 42.67 43.01 19,524,286 -0.19(-0.44%)
May 02, 2012 43.46 43.53 42.84 43.20 22,462,108 -0.59(-1.35%)
May 01, 2012 43.00 44.24 42.96 43.79 26,362,445 +0.81(+1.88%)
Apr 30, 2012 43.33 43.37 42.54 42.98 23,517,823 -0.36(-0.83%)
Apr 27, 2012 43.94 43.99 43.23 43.34 24,285,744 -0.46(-1.05%)
Apr 26, 2012 43.22 43.89 43.06 43.80 28,079,806 +0.64(+1.48%)
Apr 25, 2012 43.65 43.89 42.98 43.16 31,676,216 -0.12(-0.28%)
Apr 24, 2012 42.98 43.31 42.81 43.28 21,409,231 +0.43(+1.00%)
Apr 23, 2012 41.92 42.96 41.80 42.85 25,536,604 +0.13(+0.30%)
Apr 20, 2012 43.51 43.58 42.71 42.72 26,184,284 -0.50(-1.16%)
Apr 19, 2012 43.44 43.69 42.77 43.22 25,961,713 -0.07(-0.16%)
Apr 18, 2012 43.62 43.91 43.27 43.29 20,242,837 -0.61(-1.39%)
Apr 17, 2012 43.69 44.00 43.16 43.90 26,886,963 +0.57(+1.32%)
Apr 16, 2012 43.38 43.80 42.84 43.33 40,373,156 +0.12(+0.28%)
Apr 13, 2012 44.95 44.95 43.06 43.21 58,183,898 -1.63(-3.64%)
Apr 12, 2012 44.12 44.99 44.04 44.84 33,515,855 +0.83(+1.89%)
Apr 11, 2012 43.59 44.21 43.57 44.01 32,098,271 +1.05(+2.44%)
Apr 10, 2012 43.88 44.01 42.66 42.96 38,840,757 -0.93(-2.12%)
Apr 09, 2012 43.19 44.28 43.07 43.89 29,345,779 -0.45(-1.01%)
Apr 05, 2012 44.13 44.73 43.81 44.34 28,832,199 -0.07(-0.16%)
Apr 04, 2012 44.68 44.86 43.96 44.41 41,342,855 -1.01(-2.22%)
Apr 03, 2012 45.74 45.99 44.97 45.42 31,013,156 -0.71(-1.54%)
Apr 02, 2012 45.75 46.35 45.46 46.13 27,669,068 +0.15(+0.33%)
Mar 30, 2012 46.08 46.13 45.50 45.98 25,945,990 +0.31(+0.68%)
Mar 29, 2012 45.92 46.02 45.27 45.67 32,173,206 -0.60(-1.30%)
Mar 28, 2012 45.76 46.31 45.36 46.27 29,746,075 +0.38(+0.83%)
Mar 27, 2012 45.92 46.49 45.83 45.89 33,015,768 -0.28(-0.61%)
Mar 26, 2012 45.48 46.17 45.40 46.17 33,529,030 +1.01(+2.24%)
Mar 23, 2012 44.45 45.25 44.44 45.16 30,643,963 +0.51(+1.14%)
Mar 22, 2012 44.72 45.10 44.41 44.65 27,452,624 -0.47(-1.04%)
Mar 21, 2012 45.53 45.67 44.86 45.12 27,267,843 -0.26(-0.57%)
Mar 20, 2012 44.53 45.60 44.37 45.38 34,796,790 +0.38(+0.84%)
Mar 19, 2012 44.44 45.35 44.21 45.00 41,509,297 +0.43(+0.96%)
Mar 16, 2012 44.87 44.92 44.22 44.57 48,844,406 -0.13(-0.29%)
Mar 15, 2012 43.64 44.92 42.93 44.70 57,117,467 +1.12(+2.57%)
Mar 14, 2012 43.62 44.00 43.07 43.58 68,017,871 +0.19(+0.44%)
Mar 13, 2012 41.02 43.73 40.82 43.39 77,023,882 +2.85(+7.03%)
Mar 12, 2012 40.86 40.98 40.20 40.54 30,749,184 -0.49(-1.19%)
Mar 09, 2012 40.75 41.44 40.50 41.03 33,499,779 +0.59(+1.46%)
Mar 08, 2012 40.47 40.75 40.22 40.44 22,052,208 +0.49(+1.23%)
Mar 07, 2012 39.46 40.06 39.38 39.95 22,873,930 +0.63(+1.60%)
Mar 06, 2012 39.45 39.87 39.12 39.32 33,841,827 -1.08(-2.67%)
Mar 05, 2012 40.70 40.71 40.00 40.40 30,795,864 -0.23(-0.57%)
Mar 02, 2012 40.43 40.88 40.23 40.63 34,897,825 +0.26(+0.64%)
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.