JPMorgan Chase & Co (NY: JPM )

121.22 USD -0.81 (-0.66%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 37.53 37.54 36.93 37.30 29,561,749 +0.29(+0.78%)
Jan 30, 2012 36.66 37.17 36.36 37.01 24,420,631 -0.20(-0.54%)
Jan 27, 2012 37.23 37.66 37.15 37.21 27,674,802 -0.28(-0.75%)
Jan 26, 2012 37.88 38.10 37.25 37.49 33,181,501 -0.11(-0.29%)
Jan 25, 2012 37.36 37.82 37.12 37.60 29,860,364 -0.06(-0.16%)
Jan 24, 2012 37.18 37.89 36.80 37.66 25,403,726 +0.00(+0.00%)
Jan 23, 2012 37.31 37.94 37.27 37.66 27,499,116 +0.30(+0.80%)
Jan 20, 2012 36.78 37.40 36.62 37.36 34,716,500 +0.43(+1.16%)
Jan 19, 2012 36.84 37.15 36.71 36.93 37,000,380 +0.39(+1.07%)
Jan 18, 2012 34.54 36.68 34.53 36.54 55,499,908 +1.63(+4.67%)
Jan 17, 2012 34.85 35.68 34.50 34.91 55,114,199 -1.01(-2.81%)
Jan 13, 2012 35.26 35.92 35.13 35.92 61,577,062 -0.93(-2.52%)
Jan 12, 2012 36.82 37.05 36.17 36.85 39,382,213 +0.19(+0.52%)
Jan 11, 2012 35.80 36.74 35.66 36.66 29,831,646 +0.61(+1.69%)
Jan 10, 2012 36.07 36.35 35.76 36.05 35,972,967 +0.75(+2.12%)
Jan 09, 2012 35.44 35.68 34.99 35.30 23,000,987 -0.06(-0.17%)
Jan 06, 2012 35.69 35.77 35.14 35.36 33,162,979 -0.32(-0.90%)
Jan 05, 2012 34.71 35.92 34.40 35.68 38,381,314 +0.73(+2.09%)
Jan 04, 2012 34.44 35.15 34.33 34.95 36,571,287 +1.70(+5.11%)
Dec 30, 2011 33.23 33.42 33.07 33.25 18,199,609 -0.17(-0.51%)
Dec 29, 2011 32.71 33.52 32.71 33.42 19,712,358 +0.77(+2.36%)
Dec 28, 2011 32.99 33.09 32.57 32.65 19,141,514 -0.38(-1.15%)
Dec 27, 2011 33.22 33.69 33.03 33.03 16,803,832 -0.54(-1.61%)
Dec 23, 2011 33.62 33.70 33.13 33.57 21,962,667 +1.25(+3.87%)
Dec 21, 2011 32.00 32.41 31.90 32.32 30,670,540 +0.11(+0.34%)
Dec 20, 2011 31.40 32.44 31.24 32.21 48,656,812 +1.51(+4.92%)
Dec 19, 2011 31.87 31.90 30.42 30.70 47,218,892 -1.19(-3.73%)
Dec 16, 2011 32.16 32.60 31.81 31.89 52,598,292 +0.13(+0.41%)
Dec 15, 2011 32.10 32.28 31.57 31.76 33,398,705 +0.25(+0.79%)
Dec 14, 2011 30.88 31.94 30.83 31.51 41,291,378 +0.22(+0.70%)
Dec 13, 2011 32.37 32.63 30.87 31.29 49,467,322 -0.75(-2.34%)
Dec 12, 2011 32.55 32.60 31.76 32.04 35,973,379 -1.14(-3.44%)
Dec 09, 2011 32.36 33.31 32.36 33.18 39,106,916 +0.96(+2.98%)
Dec 08, 2011 33.55 33.70 32.08 32.22 47,760,057 -1.78(-5.24%)
Dec 07, 2011 32.82 34.19 32.72 34.00 44,706,043 +0.77(+2.32%)
Dec 06, 2011 33.26 33.58 32.68 33.23 38,782,372 -0.28(-0.84%)
Dec 05, 2011 33.64 34.10 33.22 33.51 52,207,533 +1.18(+3.65%)
Dec 02, 2011 30.88 33.27 30.81 32.33 90,519,608 +1.87(+6.14%)
Dec 01, 2011 30.86 30.97 30.03 30.46 33,173,988 -0.51(-1.65%)
Nov 30, 2011 30.15 31.00 29.80 30.97 61,351,682 +2.41(+8.44%)
Nov 29, 2011 28.98 29.13 28.48 28.56 45,091,489 -0.60(-2.06%)
Nov 28, 2011 29.71 30.07 28.82 29.16 45,279,645 +0.68(+2.39%)
Nov 25, 2011 28.28 29.17 28.28 28.48 21,423,184 +0.10(+0.35%)
Nov 23, 2011 29.11 29.15 28.33 28.38 44,474,351 -1.03(-3.50%)
Nov 22, 2011 29.90 30.10 29.38 29.41 36,445,020 -0.50(-1.67%)
Nov 21, 2011 30.02 30.19 29.60 29.91 39,638,741 -0.71(-2.32%)
Nov 18, 2011 30.67 30.84 30.33 30.62 39,033,896 +0.13(+0.43%)
Nov 17, 2011 31.40 31.50 30.34 30.49 55,105,009 -0.98(-3.11%)
Nov 16, 2011 32.34 32.49 31.40 31.47 40,742,414 -1.23(-3.76%)
Nov 15, 2011 32.09 33.11 32.08 32.70 31,260,405 +0.15(+0.46%)
Nov 14, 2011 32.95 32.98 32.22 32.55 27,578,907 -0.73(-2.19%)
Nov 11, 2011 33.28 33.85 33.02 33.28 29,989,577 +0.54(+1.65%)
Nov 10, 2011 32.92 33.23 32.28 32.74 30,424,714 +0.20(+0.61%)
Nov 09, 2011 33.84 33.99 32.38 32.54 52,989,891 -2.48(-7.08%)
Nov 08, 2011 34.53 35.18 34.02 35.02 30,193,085 +0.78(+2.28%)
Nov 07, 2011 34.03 34.34 33.71 34.24 25,923,875 +0.27(+0.79%)
Nov 04, 2011 33.99 34.06 33.45 33.97 30,867,231 -0.41(-1.19%)
Nov 03, 2011 34.12 34.52 32.84 34.38 40,084,604 +0.74(+2.20%)
Nov 02, 2011 33.71 33.74 33.06 33.64 34,324,571 +0.93(+2.84%)
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.