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 (%)
Oct 31, 2012 41.45 41.79 41.15 41.68 19,423,420 +0.52(+1.26%)
Oct 26, 2012 41.42 41.16 41.16 41.16 21,892,700 -0.51(-1.22%)
Oct 25, 2012 42.24 42.28 41.40 41.67 17,299,174 -0.04(-0.10%)
Oct 24, 2012 41.68 41.88 41.34 41.71 18,918,820 +0.38(+0.92%)
Oct 23, 2012 41.47 41.74 41.05 41.33 22,896,143 -0.99(-2.34%)
Oct 19, 2012 42.80 42.82 42.06 42.32 29,748,466 -0.69(-1.60%)
Oct 18, 2012 43.09 43.35 42.75 43.01 23,625,850 -0.31(-0.72%)
Oct 17, 2012 42.93 43.54 42.77 43.32 26,176,958 +0.49(+1.14%)
Oct 16, 2012 42.79 43.11 42.27 42.83 28,588,837 +0.45(+1.06%)
Oct 15, 2012 41.91 42.41 41.73 42.38 26,267,899 +0.76(+1.83%)
Oct 12, 2012 41.60 42.43 41.15 41.62 44,570,634 -0.48(-1.14%)
Oct 11, 2012 42.37 42.64 41.85 42.10 27,673,563 +0.33(+0.79%)
Oct 10, 2012 41.55 42.00 41.33 41.77 25,797,548 +0.39(+0.94%)
Oct 09, 2012 41.77 41.95 41.30 41.38 19,947,471 -0.28(-0.67%)
Oct 08, 2012 41.33 41.84 41.11 41.66 18,630,969 -0.05(-0.12%)
Oct 05, 2012 42.04 42.44 41.46 41.71 22,773,232 -0.11(-0.26%)
Oct 04, 2012 41.16 41.99 40.91 41.82 24,326,466 +0.96(+2.35%)
Oct 03, 2012 40.83 41.00 40.42 40.86 22,364,803 -0.06(-0.15%)
Oct 02, 2012 41.14 41.24 40.56 40.92 26,631,560 -0.05(-0.12%)
Oct 01, 2012 40.88 41.50 40.80 40.97 21,938,458 +0.49(+1.21%)
Sep 28, 2012 40.42 40.63 40.16 40.48 21,382,009 -0.20(-0.49%)
Sep 27, 2012 40.40 40.99 40.21 40.68 20,824,543 +0.44(+1.09%)
Sep 26, 2012 40.15 40.62 39.70 40.24 23,781,933 -0.31(-0.76%)
Sep 25, 2012 41.55 41.55 40.53 40.55 21,950,934 -0.68(-1.65%)
Sep 24, 2012 40.61 41.47 40.59 41.23 20,498,778 +0.35(+0.86%)
Sep 21, 2012 41.53 41.70 40.77 40.88 28,299,063 -0.37(-0.90%)
Sep 20, 2012 40.96 41.28 40.55 41.25 20,998,081 -0.09(-0.22%)
Sep 19, 2012 41.33 41.76 41.04 41.34 22,871,570 +0.08(+0.19%)
Sep 18, 2012 41.05 41.33 40.66 41.26 25,186,552 +0.07(+0.17%)
Sep 17, 2012 41.00 41.44 40.95 41.19 19,739,557 -0.38(-0.91%)
Sep 14, 2012 41.96 42.09 41.23 41.57 43,477,367 +0.17(+0.41%)
Sep 13, 2012 39.84 41.58 39.59 41.40 47,006,808 +1.48(+3.71%)
Sep 12, 2012 39.88 40.25 39.78 39.92 29,879,497 +0.32(+0.81%)
Sep 11, 2012 38.80 39.63 38.73 39.60 22,378,855 +0.84(+2.17%)
Sep 10, 2012 39.23 39.78 38.73 38.76 20,855,545 -0.54(-1.37%)
Sep 07, 2012 39.04 39.53 39.00 39.30 28,087,896 +0.61(+1.58%)
Sep 06, 2012 37.58 38.87 37.50 38.69 41,346,914 +1.58(+4.26%)
Sep 05, 2012 37.08 37.29 36.94 37.11 13,331,715 +0.10(+0.27%)
Sep 04, 2012 36.98 37.24 36.78 37.01 13,631,388 -0.13(-0.35%)
Aug 31, 2012 37.14 37.40 36.86 37.14 16,775,701 +0.24(+0.65%)
Aug 30, 2012 37.06 37.13 36.71 36.90 13,700,698 -0.40(-1.07%)
Aug 29, 2012 37.32 37.49 37.06 37.30 13,681,860 +0.07(+0.19%)
Aug 27, 2012 37.31 37.44 36.90 37.23 17,618,128 +0.06(+0.16%)
Aug 24, 2012 36.94 37.44 36.67 37.17 20,021,563 -0.06(-0.16%)
Aug 23, 2012 37.81 37.89 37.20 37.23 16,428,983 -0.60(-1.59%)
Aug 22, 2012 37.88 38.18 37.56 37.83 16,897,277 -0.21(-0.55%)
Aug 21, 2012 37.63 38.86 37.56 38.04 36,877,923 +0.67(+1.79%)
Aug 20, 2012 36.92 37.50 36.80 37.37 17,922,081 +0.39(+1.05%)
Aug 17, 2012 37.20 37.20 36.80 36.98 17,080,761 -0.12(-0.32%)
Aug 16, 2012 37.18 37.35 36.80 37.10 15,892,351 +0.03(+0.08%)
Aug 15, 2012 37.07 37.41 36.95 37.07 17,520,801 -0.03(-0.08%)
Aug 14, 2012 37.42 37.64 36.98 37.10 18,064,849 +0.11(+0.30%)
Aug 13, 2012 36.87 37.09 36.65 36.99 14,453,339 +0.02(+0.05%)
Aug 10, 2012 36.76 37.00 36.40 36.97 15,492,665 +0.05(+0.14%)
Aug 09, 2012 36.72 37.26 36.59 36.92 23,406,607 -0.24(-0.65%)
Aug 08, 2012 36.85 37.48 36.75 37.16 18,672,122 +0.15(+0.41%)
Aug 07, 2012 36.57 37.87 36.57 37.01 37,215,130 +0.71(+1.96%)
Aug 06, 2012 36.24 36.80 36.11 36.30 18,966,916 +0.21(+0.58%)
Aug 03, 2012 35.82 36.29 35.50 36.09 24,516,267 +0.92(+2.62%)
Aug 02, 2012 35.62 35.84 34.76 35.17 36,674,785 -0.83(-2.31%)
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.