JPMorgan Chase & Co (NY: JPM )

132.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.59 24.97 24.55 24.73 56,458,952 +0.14(+0.58%)
May 30, 2012 24.84 24.94 24.58 24.59 45,790,912 -0.50(-1.99%)
May 29, 2012 25.35 25.36 24.88 25.09 48,033,560 +0.10(+0.39%)
May 25, 2012 25.36 25.46 24.83 24.99 38,614,744 -0.35(-1.38%)
May 24, 2012 25.69 25.72 25.08 25.34 50,734,084 -0.22(-0.85%)
May 23, 2012 25.08 25.67 24.77 25.56 70,356,816 +0.19(+0.74%)
May 22, 2012 24.85 25.79 24.61 25.37 113,558,360 +1.12(+4.61%)
May 21, 2012 25.00 25.14 24.06 24.25 133,422,320 -0.73(-2.93%)
May 18, 2012 25.35 25.35 24.59 24.98 110,810,032 -0.33(-1.30%)
May 17, 2012 26.14 26.18 25.27 25.31 127,915,592 -1.14(-4.31%)
May 16, 2012 27.44 27.58 26.45 26.45 92,119,432 -0.58(-2.15%)
May 15, 2012 26.99 27.80 26.94 27.03 120,480,352 +0.34(+1.26%)
May 14, 2012 26.93 27.20 26.67 26.70 129,317,520 -0.87(-3.17%)
May 11, 2012 27.70 28.34 27.32 27.57 291,310,496 -2.82(-9.28%)
May 10, 2012 30.75 30.88 30.24 30.39 47,112,852 +0.07(+0.25%)
May 09, 2012 30.37 30.60 29.93 30.31 51,925,400 -0.55(-1.79%)
May 08, 2012 30.96 31.21 30.55 30.87 37,529,136 -0.30(-0.96%)
May 07, 2012 30.90 31.62 30.86 31.16 34,609,860 +0.02(+0.07%)
May 04, 2012 31.57 31.84 31.11 31.14 41,947,468 -0.94(-2.93%)
May 03, 2012 32.36 32.37 31.83 32.08 26,174,790 -0.14(-0.44%)
May 02, 2012 32.42 32.47 31.96 32.22 30,113,316 -0.44(-1.35%)
May 01, 2012 32.07 33.00 32.04 32.66 35,342,212 +0.60(+1.88%)
Apr 30, 2012 32.32 32.35 31.73 32.06 31,528,636 -0.27(-0.83%)
Apr 27, 2012 32.78 32.81 32.25 32.33 32,558,132 -0.34(-1.05%)
Apr 26, 2012 32.24 32.74 32.12 32.67 37,644,556 +0.48(+1.48%)
Apr 25, 2012 32.56 32.74 32.06 32.19 42,466,000 -0.09(-0.28%)
Apr 24, 2012 32.06 32.31 31.93 32.28 28,701,800 +0.32(+1.00%)
Apr 23, 2012 31.27 32.04 31.18 31.96 34,235,068 +0.10(+0.30%)
Apr 20, 2012 32.45 32.51 31.86 31.87 35,103,364 -0.37(-1.16%)
Apr 19, 2012 32.40 32.59 31.90 32.24 34,804,980 -0.05(-0.16%)
Apr 18, 2012 32.54 32.75 32.28 32.29 27,138,098 -0.45(-1.39%)
Apr 17, 2012 32.59 32.82 32.19 32.75 36,045,396 +0.43(+1.32%)
Apr 16, 2012 32.36 32.67 31.96 32.32 54,125,356 +0.09(+0.28%)
Apr 13, 2012 33.53 33.53 32.12 32.23 78,002,920 -1.22(-3.64%)
Apr 12, 2012 32.91 33.56 32.85 33.45 44,932,272 +0.62(+1.89%)
Apr 11, 2012 32.51 32.98 32.50 32.83 43,031,820 +0.78(+2.44%)
Apr 10, 2012 32.73 32.83 31.82 32.04 52,070,976 -0.69(-2.12%)
Apr 09, 2012 32.22 33.03 32.13 32.74 39,341,752 -0.34(-1.01%)
Apr 05, 2012 32.92 33.37 32.68 33.07 38,653,236 -0.05(-0.16%)
Apr 04, 2012 33.33 33.46 32.79 33.13 55,425,360 -0.75(-2.22%)
Apr 03, 2012 34.12 34.30 33.54 33.88 41,577,084 -0.31(-0.89%)
Apr 02, 2012 33.90 34.35 33.69 34.19 37,336,724 +0.11(+0.33%)
Mar 30, 2012 34.15 34.19 33.72 34.07 35,011,600 +0.23(+0.68%)
Mar 29, 2012 34.03 34.10 33.55 33.84 43,414,624 -0.44(-1.30%)
Mar 28, 2012 33.91 34.32 33.61 34.29 40,139,448 +0.28(+0.83%)
Mar 27, 2012 34.03 34.45 33.96 34.01 44,551,580 -0.21(-0.61%)
Mar 26, 2012 33.70 34.22 33.64 34.22 45,244,176 +0.75(+2.24%)
Mar 23, 2012 32.94 33.53 32.93 33.47 41,351,060 +0.38(+1.14%)
Mar 22, 2012 33.14 33.42 32.91 33.09 37,044,656 -0.35(-1.04%)
Mar 21, 2012 33.74 33.84 33.24 33.44 36,795,312 -0.19(-0.57%)
Mar 20, 2012 33.00 33.79 32.88 33.63 46,954,896 +0.28(+0.84%)
Mar 19, 2012 32.93 33.61 32.76 33.35 56,012,772 +0.32(+0.96%)
Mar 16, 2012 33.25 33.29 32.77 33.03 65,910,792 -0.10(-0.29%)
Mar 15, 2012 32.34 33.29 31.81 33.13 77,074,488 +0.83(+2.57%)
Mar 14, 2012 32.33 32.61 31.92 32.30 91,783,528 +0.14(+0.44%)
Mar 13, 2012 30.40 32.41 30.25 32.16 103,936,256 +2.11(+7.03%)
Mar 12, 2012 30.28 30.37 29.79 30.04 41,493,044 -0.36(-1.19%)
Mar 09, 2012 30.20 30.71 30.01 30.41 45,204,704 +0.44(+1.46%)
Mar 08, 2012 29.99 30.20 29.81 29.97 29,757,318 +0.36(+1.23%)
Mar 07, 2012 29.24 29.69 29.18 29.61 30,866,152 +0.47(+1.60%)
Mar 06, 2012 29.24 29.55 28.99 29.14 45,666,268 -0.80(-2.67%)
Mar 05, 2012 30.16 30.17 29.64 29.94 41,556,032 -0.17(-0.57%)
Mar 02, 2012 29.96 30.29 29.81 30.11 47,091,232 +0.19(+0.64%)
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.