JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 23.46 23.82 23.42 23.60 59,167,720 +0.14(+0.58%)
May 30, 2012 23.70 23.80 23.45 23.46 47,987,852 -0.48(-1.99%)
May 29, 2012 24.19 24.20 23.74 23.94 50,338,096 +0.09(+0.39%)
May 25, 2012 24.20 24.29 23.69 23.84 40,467,384 -0.33(-1.38%)
May 24, 2012 24.51 24.54 23.93 24.18 53,168,184 -0.21(-0.85%)
May 23, 2012 23.93 24.50 23.64 24.39 73,732,368 +0.18(+0.74%)
May 22, 2012 23.72 24.61 23.48 24.21 119,006,624 +1.07(+4.61%)
May 21, 2012 23.86 23.99 22.96 23.14 139,823,600 -0.70(-2.93%)
May 18, 2012 24.19 24.19 23.47 23.84 116,126,432 -0.31(-1.30%)
May 17, 2012 24.94 24.98 24.11 24.15 134,052,672 -1.09(-4.31%)
May 16, 2012 26.19 26.32 25.24 25.24 96,539,104 -0.56(-2.15%)
May 15, 2012 25.76 26.53 25.71 25.79 126,260,712 +0.32(+1.26%)
May 14, 2012 25.69 25.96 25.45 25.47 135,521,872 -0.83(-3.17%)
May 11, 2012 26.44 27.04 26.07 26.31 305,286,880 -2.69(-9.28%)
May 10, 2012 29.35 29.47 28.86 29.00 49,373,212 +0.07(+0.25%)
May 09, 2012 28.98 29.20 28.56 28.93 54,416,660 -0.53(-1.79%)
May 08, 2012 29.54 29.78 29.15 29.45 39,329,692 -0.28(-0.96%)
May 07, 2012 29.49 30.18 29.45 29.74 36,270,360 +0.02(+0.07%)
May 04, 2012 30.13 30.38 29.69 29.72 43,960,008 -0.90(-2.93%)
May 03, 2012 30.88 30.88 30.37 30.61 27,430,596 -0.14(-0.44%)
May 02, 2012 30.93 30.98 30.49 30.75 31,558,080 -0.42(-1.35%)
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.