JPMorgan Chase & Co (NY: JPM )

163.04 USD +1.86 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.