JPMorgan Chase & Co (NY: JPM )

166.55 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 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%)
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.