JPMorgan Chase & Co (NY: JPM )

200.34 +0.82 (+0.41%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 28.13 28.56 27.91 28.06 57,483,636 +0.02(+0.08%)
Feb 28, 2012 27.99 28.29 27.78 28.04 52,992,244 +0.11(+0.38%)
Feb 27, 2012 27.23 28.06 27.03 27.94 47,580,764 +0.56(+2.04%)
Feb 24, 2012 27.65 27.66 27.31 27.38 24,593,438 -0.15(-0.55%)
Feb 23, 2012 27.22 27.55 27.00 27.53 43,848,936 +0.30(+1.10%)
Feb 22, 2012 27.39 27.46 27.11 27.23 32,741,104 -0.28(-1.01%)
Feb 21, 2012 27.64 27.88 27.47 27.51 31,878,676 -0.01(-0.03%)
Feb 17, 2012 27.61 27.64 27.34 27.51 39,172,324 +0.34(+1.24%)
Feb 16, 2012 26.57 27.26 26.50 27.18 30,954,278 +0.43(+1.60%)
Feb 15, 2012 27.24 27.46 26.68 26.75 37,006,476 -0.37(-1.37%)
Feb 14, 2012 27.34 27.36 26.78 27.12 37,795,656 -0.27(-0.99%)
Feb 13, 2012 27.24 27.42 27.02 27.39 34,677,816 +0.49(+1.83%)
Feb 10, 2012 26.62 27.01 26.54 26.90 31,633,868 -0.18(-0.66%)
Feb 09, 2012 27.61 27.66 27.06 27.08 40,000,088 -0.31(-1.15%)
Feb 08, 2012 27.21 27.43 27.16 27.39 32,448,204 +0.31(+1.14%)
Feb 07, 2012 27.08 27.26 26.96 27.08 29,388,248 -0.19(-0.71%)
Feb 06, 2012 27.22 27.41 27.04 27.28 32,306,892 -0.10(-0.37%)
Feb 03, 2012 27.37 27.54 27.21 27.38 57,439,716 +0.52(+1.94%)
Feb 02, 2012 26.96 27.29 26.76 26.86 37,449,468 -0.04(-0.13%)
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.