JPMorgan Chase & Co (NY: JPM )

198.82 -0.70 (-0.35%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 26.33 26.76 26.19 26.43 42,688,020 +0.35(+1.35%)
Aug 30, 2011 26.32 26.54 25.86 26.08 40,955,544 -0.41(-1.54%)
Aug 29, 2011 25.91 26.48 25.66 26.48 39,710,556 +1.01(+3.95%)
Aug 26, 2011 24.82 25.67 24.50 25.48 49,906,008 +0.34(+1.37%)
Aug 25, 2011 26.59 27.14 24.92 25.13 78,592,888 -0.08(-0.31%)
Aug 24, 2011 24.50 25.34 24.40 25.21 59,632,760 +0.74(+3.02%)
Aug 23, 2011 23.42 24.49 22.73 24.47 79,313,256 +0.96(+4.10%)
Aug 22, 2011 24.71 24.75 23.47 23.51 72,420,584 -0.66(-2.74%)
Aug 19, 2011 24.46 24.98 24.11 24.17 75,269,464 -0.59(-2.39%)
Aug 18, 2011 24.82 24.96 24.28 24.76 81,191,056 -0.97(-3.77%)
Aug 17, 2011 25.65 26.22 25.56 25.73 42,177,500 +0.38(+1.50%)
Aug 16, 2011 25.52 25.73 25.17 25.35 60,065,768 -0.60(-2.30%)
Aug 15, 2011 25.70 26.13 25.61 25.95 49,496,264 +0.68(+2.70%)
Aug 12, 2011 26.13 26.63 25.04 25.27 62,649,572 -0.55(-2.13%)
Aug 11, 2011 24.37 26.25 24.37 25.82 98,855,416 +1.63(+6.75%)
Aug 10, 2011 24.99 25.23 23.91 24.18 119,293,448 -1.43(-5.58%)
Aug 09, 2011 25.49 25.75 23.71 25.61 112,237,632 +1.65(+6.87%)
Aug 08, 2011 25.49 26.54 23.71 23.97 152,678,128 -2.49(-9.42%)
Aug 05, 2011 26.95 27.27 25.84 26.46 121,529,112 -0.23(-0.84%)
Aug 04, 2011 27.66 27.86 26.61 26.68 85,171,976 -1.39(-4.96%)
Aug 03, 2011 27.98 28.16 27.68 28.08 59,133,832 +0.04(+0.15%)
Aug 02, 2011 28.22 28.41 28.03 28.03 62,445,992 -0.42(-1.48%)
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.