JPMorgan Chase & Co (NY: JPM )

123.32 USD +5.45 (+4.62%)
Official Closing Price Updated: 7:59 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 30.74 30.95 30.12 30.12 42,436,947 -1.27(-4.05%)
Sep 29, 2011 31.58 32.11 30.44 31.39 51,014,007 +0.92(+3.02%)
Sep 28, 2011 31.62 32.00 30.42 30.47 38,615,807 -1.10(-3.48%)
Sep 27, 2011 32.62 33.13 31.25 31.57 58,208,395 -0.08(-0.25%)
Sep 26, 2011 30.06 31.81 29.96 31.65 58,662,560 +2.06(+6.96%)
Sep 23, 2011 28.96 29.80 28.86 29.59 51,731,259 +0.32(+1.09%)
Sep 22, 2011 29.35 29.63 28.53 29.27 86,285,549 -1.07(-3.53%)
Sep 21, 2011 32.23 32.45 30.26 30.34 57,376,039 -1.91(-5.92%)
Sep 20, 2011 32.77 32.80 32.24 32.25 34,079,039 -0.24(-0.74%)
Sep 19, 2011 32.69 32.89 32.13 32.49 33,151,527 -0.94(-2.81%)
Sep 16, 2011 34.05 34.27 33.02 33.43 52,687,591 -0.38(-1.12%)
Sep 15, 2011 33.37 33.82 33.13 33.81 35,846,988 +1.01(+3.08%)
Sep 14, 2011 32.73 33.19 31.86 32.80 44,394,814 +0.31(+0.95%)
Sep 13, 2011 32.80 33.41 32.17 32.49 50,134,857 +0.07(+0.22%)
Sep 12, 2011 31.35 32.42 31.21 32.42 53,377,585 +0.34(+1.06%)
Sep 09, 2011 33.08 33.20 31.93 32.08 67,195,566 -1.43(-4.27%)
Sep 08, 2011 34.44 34.91 33.44 33.51 44,784,027 -1.31(-3.76%)
Sep 07, 2011 34.10 34.98 33.87 34.82 36,032,990 +1.38(+4.13%)
Sep 06, 2011 33.11 33.50 32.78 33.44 56,975,217 -1.19(-3.44%)
Sep 02, 2011 35.06 35.25 34.51 34.63 41,677,229 -1.67(-4.60%)
Sep 01, 2011 37.62 37.80 36.29 36.30 36,861,949 -1.26(-3.35%)
Aug 31, 2011 37.42 38.03 37.22 37.56 30,036,833 +0.50(+1.35%)
Aug 30, 2011 37.40 37.72 36.75 37.06 28,817,800 -0.58(-1.54%)
Aug 29, 2011 36.82 37.64 36.47 37.64 27,941,782 +1.43(+3.95%)
Aug 26, 2011 35.28 36.48 34.82 36.21 35,115,667 +0.49(+1.37%)
Aug 25, 2011 37.79 38.57 35.42 35.72 55,300,792 -0.11(-0.31%)
Aug 24, 2011 34.82 36.01 34.68 35.83 41,959,765 +1.05(+3.02%)
Aug 23, 2011 33.29 34.80 32.31 34.78 55,807,670 +1.37(+4.10%)
Aug 22, 2011 35.12 35.18 33.35 33.41 50,957,734 -0.94(-2.74%)
Aug 19, 2011 34.76 35.50 34.26 34.35 52,962,310 -0.84(-2.39%)
Aug 18, 2011 35.27 35.47 34.50 35.19 57,128,960 -1.38(-3.77%)
Aug 17, 2011 36.46 37.26 36.32 36.57 29,677,613 +0.54(+1.50%)
Aug 16, 2011 36.27 36.57 35.77 36.03 42,264,444 -0.85(-2.30%)
Aug 15, 2011 36.53 37.14 36.39 36.88 34,827,361 +0.97(+2.70%)
Aug 12, 2011 37.13 37.85 35.58 35.91 44,082,499 -0.78(-2.13%)
Aug 11, 2011 34.63 37.30 34.63 36.69 69,558,241 +2.32(+6.75%)
Aug 10, 2011 35.52 35.85 33.98 34.37 83,939,178 -2.03(-5.58%)
Aug 09, 2011 36.23 36.59 33.69 36.40 78,974,445 +2.34(+6.87%)
Aug 08, 2011 36.23 37.72 33.69 34.06 107,429,842 -3.54(-9.41%)
Aug 05, 2011 38.30 38.75 36.72 37.60 85,512,270 -0.32(-0.84%)
Aug 04, 2011 39.31 39.59 37.82 37.92 59,930,077 -1.98(-4.96%)
Aug 03, 2011 39.76 40.02 39.35 39.90 41,608,701 +0.06(+0.15%)
Aug 02, 2011 40.10 40.38 39.84 39.84 43,939,255 -0.60(-1.48%)
Aug 01, 2011 41.16 41.37 39.96 40.44 34,041,009 -0.01(-0.02%)
Jul 29, 2011 40.24 40.75 39.90 40.45 37,795,986 -0.23(-0.57%)
Jul 28, 2011 40.69 41.24 40.62 40.68 23,370,117 +0.01(+0.02%)
Jul 27, 2011 41.20 41.40 40.59 40.67 32,355,661 -0.77(-1.86%)
Jul 26, 2011 41.50 41.79 41.29 41.44 24,350,502 -0.25(-0.60%)
Jul 25, 2011 41.52 41.91 41.29 41.69 22,524,032 -0.50(-1.19%)
Jul 22, 2011 42.27 42.32 41.76 42.19 19,986,046 -0.10(-0.24%)
Jul 21, 2011 41.57 42.55 41.23 42.29 45,599,334 +1.33(+3.25%)
Jul 20, 2011 40.69 41.35 40.62 40.96 31,239,963 +0.57(+1.41%)
Jul 19, 2011 39.92 40.49 39.71 40.39 34,833,261 +0.56(+1.41%)
Jul 18, 2011 39.79 40.00 38.93 39.83 47,603,155 -0.15(-0.38%)
Jul 15, 2011 40.61 40.75 39.50 39.98 46,553,295 -0.37(-0.92%)
Jul 14, 2011 41.18 41.24 40.29 40.35 65,327,306 +0.73(+1.84%)
Jul 13, 2011 39.67 40.37 39.41 39.62 33,995,543 +0.23(+0.58%)
Jul 12, 2011 39.24 40.12 39.24 39.39 33,789,560 -0.04(-0.10%)
Jul 11, 2011 40.74 40.22 39.29 39.43 38,317,304 -1.31(-3.22%)
Jul 08, 2011 40.70 40.97 40.56 40.74 20,682,965 -0.58(-1.40%)
Jul 07, 2011 41.19 41.79 41.10 41.32 28,550,753 +0.76(+1.87%)
Jul 06, 2011 40.59 40.65 40.18 40.56 23,828,415 -0.47(-1.15%)
Jul 05, 2011 41.51 41.51 40.97 41.03 23,805,184 -0.55(-1.32%)
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.