JPMorgan Chase & Co (NY: JPM )

147.17 USD -4.01 (-2.65%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2011 46.55 46.88 46.18 46.35 25,395,781 +0.25(+0.54%)
Mar 31, 2011 46.05 46.34 45.96 46.10 23,344,878 -0.35(-0.75%)
Mar 30, 2011 46.53 46.85 46.22 46.45 26,847,900 +0.43(+0.93%)
Mar 29, 2011 45.83 46.03 45.51 46.02 17,854,859 +0.06(+0.13%)
Mar 28, 2011 46.10 46.50 45.95 45.96 19,043,963 +0.10(+0.22%)
Mar 25, 2011 45.70 46.38 45.67 45.86 20,728,953 +0.13(+0.28%)
Mar 24, 2011 45.70 45.84 45.09 45.73 21,751,066 +0.13(+0.29%)
Mar 23, 2011 45.29 45.69 44.77 45.60 26,691,283 +0.13(+0.29%)
Mar 22, 2011 45.66 45.71 45.35 45.47 19,765,318 -0.16(-0.35%)
Mar 21, 2011 45.50 45.65 45.32 45.63 28,989,191 -0.11(-0.24%)
Mar 18, 2011 45.24 46.18 44.75 45.74 77,445,705 +1.18(+2.65%)
Mar 17, 2011 44.46 44.61 43.40 44.56 46,714,528 +0.75(+1.71%)
Mar 16, 2011 44.64 44.78 43.66 43.81 42,018,415 -0.80(-1.79%)
Mar 15, 2011 44.51 44.99 44.35 44.61 35,669,751 -0.69(-1.52%)
Mar 14, 2011 45.42 45.54 44.63 45.30 24,521,360 -0.44(-0.96%)
Mar 11, 2011 45.28 45.84 45.25 45.74 20,375,910 +0.21(+0.46%)
Mar 10, 2011 46.08 46.25 45.26 45.53 33,790,349 -1.03(-2.21%)
Mar 09, 2011 46.33 47.10 46.02 46.56 25,179,169 +0.16(+0.34%)
Mar 08, 2011 45.38 46.69 45.30 46.40 32,942,242 +1.21(+2.68%)
Mar 07, 2011 45.62 45.65 44.76 45.19 28,121,027 -0.33(-0.72%)
Mar 04, 2011 45.98 46.03 45.10 45.52 27,747,862 -0.56(-1.22%)
Mar 03, 2011 45.72 46.33 45.71 46.08 23,036,725 +0.83(+1.83%)
Mar 02, 2011 45.39 45.97 45.07 45.25 28,600,407 -0.35(-0.77%)
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.