JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 21.40 22.00 21.15 21.98 86,431,488 +1.71(+8.44%)
Nov 29, 2011 20.57 20.68 20.22 20.27 63,524,332 -0.43(-2.06%)
Nov 28, 2011 21.09 21.34 20.46 20.70 63,789,404 +0.48(+2.39%)
Nov 25, 2011 20.07 20.71 20.07 20.22 30,180,718 +0.07(+0.35%)
Nov 23, 2011 20.66 20.69 20.11 20.14 62,654,920 -0.73(-3.50%)
Nov 22, 2011 21.22 21.37 20.85 20.88 51,343,296 -0.35(-1.67%)
Nov 21, 2011 21.31 21.43 21.01 21.23 55,842,568 -0.50(-2.32%)
Nov 18, 2011 21.77 21.89 21.53 21.73 54,990,472 +0.09(+0.43%)
Nov 17, 2011 22.29 22.36 21.54 21.64 77,631,256 -0.70(-3.11%)
Nov 16, 2011 22.96 23.06 22.29 22.34 57,397,416 -0.87(-3.76%)
Nov 15, 2011 22.78 23.50 22.77 23.21 44,039,272 +0.11(+0.46%)
Nov 14, 2011 23.39 23.41 22.87 23.11 38,852,828 -0.52(-2.19%)
Nov 11, 2011 23.62 24.03 23.44 23.62 42,248,944 +0.38(+1.65%)
Nov 10, 2011 23.37 23.59 22.91 23.24 42,861,964 +0.14(+0.61%)
Nov 09, 2011 24.02 24.12 22.98 23.10 74,651,504 -1.76(-7.08%)
Nov 08, 2011 24.51 24.97 24.15 24.86 42,535,644 +0.55(+2.28%)
Nov 07, 2011 24.16 24.38 23.93 24.30 36,521,236 +0.19(+0.80%)
Nov 04, 2011 24.13 24.18 23.74 24.11 43,485,376 -0.29(-1.19%)
Nov 03, 2011 24.22 24.50 23.31 24.40 56,470,696 +0.53(+2.20%)
Nov 02, 2011 23.93 23.95 23.47 23.88 48,356,036 +0.66(+2.84%)
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.