JPMorgan Chase & Co (NY: JPM )

167.78 USD +1.23 (+0.74%)
Streaming Delayed Price Updated: 12:11 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.