JPMorgan Chase & Co (NY: JPM )

150.64 USD -0.29 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 40.72 41.07 40.37 40.94 28,000,069 +0.49(+1.21%)
Jun 29, 2011 40.04 40.56 39.92 40.45 44,775,708 +0.91(+2.30%)
Jun 28, 2011 40.07 40.07 39.24 39.54 41,539,723 -0.34(-0.85%)
Jun 27, 2011 39.40 40.11 39.33 39.88 30,633,835 +0.39(+0.99%)
Jun 24, 2011 40.05 40.18 39.44 39.49 36,143,032 -0.58(-1.45%)
Jun 23, 2011 40.12 40.25 39.62 40.07 48,309,074 -0.62(-1.52%)
Jun 22, 2011 40.67 41.53 40.48 40.69 27,311,374 -0.22(-0.54%)
Jun 21, 2011 40.68 41.23 40.25 40.91 34,241,014 +0.43(+1.06%)
Jun 20, 2011 40.34 40.54 40.27 40.48 21,565,323 -0.32(-0.78%)
Jun 17, 2011 40.85 41.06 40.54 40.80 32,023,979 +0.44(+1.09%)
Jun 16, 2011 40.63 40.71 39.70 40.36 50,316,560 -0.32(-0.79%)
Jun 15, 2011 41.02 41.40 40.25 40.68 37,336,393 -0.92(-2.22%)
Jun 14, 2011 42.13 42.44 41.48 41.60 32,103,423 -0.06(-0.16%)
Jun 13, 2011 41.29 41.82 40.72 41.67 31,767,057 +0.62(+1.51%)
Jun 10, 2011 40.59 41.50 40.10 41.05 48,547,057 +0.07(+0.17%)
Jun 09, 2011 40.59 41.24 40.54 40.98 30,082,279 +0.59(+1.46%)
Jun 08, 2011 40.58 41.07 40.20 40.39 38,887,328 -0.33(-0.81%)
Jun 07, 2011 40.92 41.31 40.65 40.72 36,340,688 +0.19(+0.47%)
Jun 06, 2011 41.10 41.24 40.37 40.53 40,915,262 -1.04(-2.50%)
Jun 03, 2011 41.09 42.25 41.01 41.57 31,837,491 -0.77(-1.82%)
May 24, 2011 42.77 42.92 41.69 42.34 39,840,719 -0.21(-0.49%)
May 23, 2011 42.40 42.90 42.30 42.55 32,310,185 -0.58(-1.34%)
May 20, 2011 43.83 44.09 43.09 43.13 29,951,525 -0.87(-1.98%)
May 19, 2011 44.32 44.35 43.75 44.00 19,473,623 -0.08(-0.18%)
May 18, 2011 43.72 44.24 43.41 44.08 24,373,114 +0.27(+0.62%)
May 17, 2011 42.68 44.02 42.65 43.81 36,294,268 +0.93(+2.17%)
May 16, 2011 42.97 43.48 42.72 42.88 34,956,003 -0.27(-0.63%)
May 13, 2011 44.06 44.10 42.98 43.15 32,902,376 -0.94(-2.13%)
May 12, 2011 44.10 44.33 43.55 44.09 29,548,552 -0.14(-0.32%)
May 11, 2011 45.01 45.03 44.11 44.23 31,564,849 -0.93(-2.06%)
May 10, 2011 45.06 45.50 44.98 45.16 22,568,072 +0.20(+0.44%)
May 09, 2011 44.75 45.11 44.32 44.96 22,594,023 -0.08(-0.18%)
May 06, 2011 45.47 45.71 44.76 45.04 26,356,260 -0.13(-0.29%)
May 05, 2011 45.24 45.71 44.99 45.17 26,161,614 -0.33(-0.73%)
May 04, 2011 45.98 46.04 45.28 45.50 22,736,476 -0.42(-0.91%)
May 03, 2011 44.95 46.07 44.86 45.92 30,029,819 +0.74(+1.64%)
May 02, 2011 45.20 45.26 45.16 45.18 25,910,966 -0.45(-0.99%)
Apr 29, 2011 45.81 46.02 45.40 45.63 23,362,295 -0.22(-0.48%)
Apr 28, 2011 45.61 45.93 45.41 45.85 19,860,855 +0.35(+0.77%)
Apr 27, 2011 45.30 45.63 45.05 45.50 20,859,435 +0.38(+0.84%)
Apr 26, 2011 44.85 45.43 44.61 45.12 25,883,052 +0.51(+1.14%)
Apr 25, 2011 44.89 45.02 44.49 44.61 17,371,931 -0.07(-0.16%)
Apr 21, 2011 44.68 44.84 44.12 44.68 24,386,589 +0.12(+0.27%)
Apr 20, 2011 44.90 44.97 43.94 44.56 35,573,028 -0.09(-0.20%)
Apr 19, 2011 44.26 44.71 43.76 44.65 26,715,704 +0.69(+1.57%)
Apr 18, 2011 44.27 44.35 43.53 43.96 51,967,978 -0.93(-2.07%)
Apr 15, 2011 45.24 45.37 44.83 44.89 32,483,879 -0.08(-0.18%)
Apr 14, 2011 45.68 45.75 44.91 44.97 45,260,684 -1.28(-2.77%)
Apr 13, 2011 47.24 47.37 45.88 46.25 55,347,578 -0.47(-1.00%)
Apr 12, 2011 46.55 47.11 46.25 46.72 27,247,190 -0.15(-0.31%)
Apr 11, 2011 47.00 47.27 46.75 46.86 25,632,394 +0.02(+0.04%)
Apr 08, 2011 47.52 47.66 46.63 46.84 23,827,177 -0.56(-1.18%)
Apr 07, 2011 47.64 47.80 46.96 47.40 29,986,149 -0.24(-0.50%)
Apr 06, 2011 46.81 47.73 46.63 47.64 31,205,562 +1.06(+2.28%)
Apr 05, 2011 46.17 46.77 46.05 46.58 21,197,263 +0.24(+0.52%)
Apr 04, 2011 46.12 46.52 46.05 46.34 15,706,994 -0.01(-0.02%)
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.