JPMorgan Chase & Co (NY: JPM )

131.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 24.44 24.58 24.32 24.46 24,744,656 -0.12(-0.51%)
Dec 29, 2011 24.06 24.65 24.06 24.58 26,801,430 +0.57(+2.36%)
Dec 28, 2011 24.26 24.34 23.96 24.01 26,025,296 -0.28(-1.15%)
Dec 27, 2011 24.43 24.78 24.29 24.29 22,846,922 -0.40(-1.61%)
Dec 23, 2011 24.73 24.79 24.37 24.69 29,861,008 +0.92(+3.87%)
Dec 21, 2011 23.54 23.84 23.46 23.77 41,700,456 +0.08(+0.34%)
Dec 20, 2011 23.09 23.86 22.98 23.69 66,155,052 +1.11(+4.92%)
Dec 19, 2011 23.44 23.46 22.37 22.58 64,200,020 -0.88(-3.73%)
Dec 16, 2011 23.65 23.98 23.40 23.45 71,513,992 +0.10(+0.41%)
Dec 15, 2011 23.61 23.74 23.22 23.36 45,409,736 +0.18(+0.79%)
Dec 14, 2011 22.71 23.49 22.68 23.18 56,140,816 +0.16(+0.70%)
Dec 13, 2011 23.81 24.00 22.70 23.01 67,257,040 -0.55(-2.34%)
Dec 12, 2011 23.94 23.98 23.36 23.57 48,910,332 -0.84(-3.44%)
Dec 09, 2011 23.80 24.50 23.80 24.40 53,170,768 +0.71(+2.98%)
Dec 08, 2011 24.68 24.79 23.59 23.70 64,935,800 -1.31(-5.24%)
Dec 07, 2011 24.14 25.15 24.07 25.01 60,783,488 +0.57(+2.32%)
Dec 06, 2011 24.46 24.70 24.04 24.44 52,729,512 -0.21(-0.84%)
Dec 05, 2011 24.74 25.08 24.43 24.65 70,982,704 +0.87(+3.65%)
Dec 02, 2011 22.71 24.47 22.66 23.78 123,072,792 +1.38(+6.14%)
Dec 01, 2011 22.70 22.78 22.09 22.40 45,104,208 -0.38(-1.65%)
Nov 30, 2011 22.18 22.80 21.92 22.78 83,415,320 +1.77(+8.44%)
Nov 29, 2011 21.31 21.43 20.95 21.01 61,307,548 -0.44(-2.06%)
Nov 28, 2011 21.85 22.12 21.20 21.45 61,563,368 +0.50(+2.39%)
Nov 25, 2011 20.80 21.45 20.80 20.95 29,127,512 +0.07(+0.35%)
Nov 23, 2011 21.41 21.44 20.84 20.87 60,468,472 -0.76(-3.50%)
Nov 22, 2011 21.99 22.14 21.61 21.63 49,551,588 -0.37(-1.67%)
Nov 21, 2011 22.08 22.20 21.77 22.00 53,893,852 -0.52(-2.32%)
Nov 18, 2011 22.56 22.69 22.31 22.52 53,071,488 +0.10(+0.43%)
Nov 17, 2011 23.09 23.17 22.32 22.43 74,922,184 -0.72(-3.11%)
Nov 16, 2011 23.79 23.89 23.09 23.15 55,394,436 -0.90(-3.76%)
Nov 15, 2011 23.60 24.35 23.59 24.05 42,502,448 +0.11(+0.46%)
Nov 14, 2011 24.23 24.26 23.70 23.94 37,496,992 -0.54(-2.19%)
Nov 11, 2011 24.48 24.90 24.29 24.48 40,774,600 +0.40(+1.65%)
Nov 10, 2011 24.21 24.44 23.74 24.08 41,366,224 +0.15(+0.61%)
Nov 09, 2011 24.89 25.00 23.82 23.93 72,046,424 -1.82(-7.08%)
Nov 08, 2011 25.40 25.87 25.02 25.76 41,051,296 +0.57(+2.28%)
Nov 07, 2011 25.03 25.26 24.79 25.18 35,246,768 +0.20(+0.79%)
Nov 04, 2011 25.00 25.05 24.60 24.98 41,967,884 -0.30(-1.19%)
Nov 03, 2011 25.10 25.39 24.15 25.29 54,500,060 +0.54(+2.20%)
Nov 02, 2011 24.79 24.82 24.32 24.74 46,668,572 +0.68(+2.84%)
Nov 01, 2011 23.88 24.74 23.42 24.06 100,610,064 -1.51(-5.90%)
Oct 31, 2011 26.43 26.48 25.54 25.57 63,087,800 -1.42(-5.26%)
Oct 28, 2011 26.90 27.20 26.62 26.99 54,240,572 -0.24(-0.89%)
Oct 27, 2011 26.89 27.61 26.26 27.23 103,633,640 +2.09(+8.31%)
Oct 26, 2011 25.09 25.31 24.64 25.14 49,417,348 +0.51(+2.06%)
Oct 25, 2011 25.14 25.19 24.54 24.63 52,577,316 -0.79(-3.12%)
Oct 24, 2011 24.72 25.51 24.69 25.43 62,115,460 +0.85(+3.44%)
Oct 21, 2011 24.62 25.04 24.28 24.58 65,867,460 +0.21(+0.88%)
Oct 20, 2011 23.77 24.41 23.29 24.37 56,632,968 +0.65(+2.73%)
Oct 19, 2011 24.10 25.01 23.56 23.72 68,143,160 -0.46(-1.89%)
Oct 18, 2011 23.07 24.58 22.90 24.18 87,530,352 +1.35(+5.90%)
Oct 17, 2011 23.27 23.60 22.78 22.83 55,561,648 -0.63(-2.67%)
Oct 14, 2011 23.44 23.77 23.09 23.45 70,571,464 +0.21(+0.92%)
Oct 13, 2011 23.87 23.90 22.74 23.24 107,173,640 -1.18(-4.82%)
Oct 12, 2011 24.09 24.91 24.04 24.42 75,372,272 +0.66(+2.79%)
Oct 11, 2011 23.52 24.04 23.10 23.76 51,868,804 +0.00(+0.00%)
Oct 10, 2011 23.24 23.77 23.23 23.76 50,727,972 +1.18(+5.21%)
Oct 07, 2011 23.96 23.98 22.54 22.58 67,065,128 -1.24(-5.19%)
Oct 06, 2011 23.33 23.87 23.07 23.82 72,350,888 +1.13(+4.99%)
Oct 05, 2011 22.23 22.93 21.62 22.68 69,483,432 +0.43(+1.92%)
Oct 04, 2011 20.78 22.38 20.48 22.26 94,823,432 +1.37(+6.55%)
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.