JPMorgan Chase & Co (NY: JPM )

160.26 USD +1.43 (+0.90%)
Streaming Delayed Price Updated: 2:01 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 30.74 30.95 30.12 30.12 42,436,947 -1.27(-4.05%)
Sep 29, 2011 31.58 32.11 30.44 31.39 51,014,007 +0.92(+3.02%)
Sep 28, 2011 31.62 32.00 30.42 30.47 38,615,807 -1.10(-3.48%)
Sep 27, 2011 32.62 33.13 31.25 31.57 58,208,395 -0.08(-0.25%)
Sep 26, 2011 30.06 31.81 29.96 31.65 58,662,560 +2.06(+6.96%)
Sep 23, 2011 28.96 29.80 28.86 29.59 51,731,259 +0.32(+1.09%)
Sep 22, 2011 29.35 29.63 28.53 29.27 86,285,549 -1.07(-3.53%)
Sep 21, 2011 32.23 32.45 30.26 30.34 57,376,039 -1.91(-5.92%)
Sep 20, 2011 32.77 32.80 32.24 32.25 34,079,039 -0.24(-0.74%)
Sep 19, 2011 32.69 32.89 32.13 32.49 33,151,527 -0.94(-2.81%)
Sep 16, 2011 34.05 34.27 33.02 33.43 52,687,591 -0.38(-1.12%)
Sep 15, 2011 33.37 33.82 33.13 33.81 35,846,988 +1.01(+3.08%)
Sep 14, 2011 32.73 33.19 31.86 32.80 44,394,814 +0.31(+0.95%)
Sep 13, 2011 32.80 33.41 32.17 32.49 50,134,857 +0.07(+0.22%)
Sep 12, 2011 31.35 32.42 31.21 32.42 53,377,585 +0.34(+1.06%)
Sep 09, 2011 33.08 33.20 31.93 32.08 67,195,566 -1.43(-4.27%)
Sep 08, 2011 34.44 34.91 33.44 33.51 44,784,027 -1.31(-3.76%)
Sep 07, 2011 34.10 34.98 33.87 34.82 36,032,990 +1.38(+4.13%)
Sep 06, 2011 33.11 33.50 32.78 33.44 56,975,217 -1.19(-3.44%)
Sep 02, 2011 35.06 35.25 34.51 34.63 41,677,229 -1.67(-4.60%)
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.