JPMorgan Chase & Co (NY: JPM )

166.61 USD +3.14 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 33.23 33.42 33.07 33.25 18,199,609 -0.17(-0.51%)
Dec 29, 2011 32.71 33.52 32.71 33.42 19,712,358 +0.77(+2.36%)
Dec 28, 2011 32.99 33.09 32.57 32.65 19,141,514 -0.38(-1.15%)
Dec 27, 2011 33.22 33.69 33.03 33.03 16,803,832 -0.54(-1.61%)
Dec 23, 2011 33.62 33.70 33.13 33.57 21,962,667 +1.25(+3.87%)
Dec 21, 2011 32.00 32.41 31.90 32.32 30,670,540 +0.11(+0.34%)
Dec 20, 2011 31.40 32.44 31.24 32.21 48,656,812 +1.51(+4.92%)
Dec 19, 2011 31.87 31.90 30.42 30.70 47,218,892 -1.19(-3.73%)
Dec 16, 2011 32.16 32.60 31.81 31.89 52,598,292 +0.13(+0.41%)
Dec 15, 2011 32.10 32.28 31.57 31.76 33,398,705 +0.25(+0.79%)
Dec 14, 2011 30.88 31.94 30.83 31.51 41,291,378 +0.22(+0.70%)
Dec 13, 2011 32.37 32.63 30.87 31.29 49,467,322 -0.75(-2.34%)
Dec 12, 2011 32.55 32.60 31.76 32.04 35,973,379 -1.14(-3.44%)
Dec 09, 2011 32.36 33.31 32.36 33.18 39,106,916 +0.96(+2.98%)
Dec 08, 2011 33.55 33.70 32.08 32.22 47,760,057 -1.78(-5.24%)
Dec 07, 2011 32.82 34.19 32.72 34.00 44,706,043 +0.77(+2.32%)
Dec 06, 2011 33.26 33.58 32.68 33.23 38,782,372 -0.28(-0.84%)
Dec 05, 2011 33.64 34.10 33.22 33.51 52,207,533 +1.18(+3.65%)
Dec 02, 2011 30.88 33.27 30.81 32.33 90,519,608 +1.87(+6.14%)
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.