JPMorgan Chase & Co (NY: JPM )

119.74 USD +1.86 (+1.58%)
Official Closing Price Updated: 7:54 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 40.42 40.63 40.16 40.48 21,382,009 -0.20(-0.49%)
Sep 27, 2012 40.40 40.99 40.21 40.68 20,824,543 +0.44(+1.09%)
Sep 26, 2012 40.15 40.62 39.70 40.24 23,781,933 -0.31(-0.76%)
Sep 25, 2012 41.55 41.55 40.53 40.55 21,950,934 -0.68(-1.65%)
Sep 24, 2012 40.61 41.47 40.59 41.23 20,498,778 +0.35(+0.86%)
Sep 21, 2012 41.53 41.70 40.77 40.88 28,299,063 -0.37(-0.90%)
Sep 20, 2012 40.96 41.28 40.55 41.25 20,998,081 -0.09(-0.22%)
Sep 19, 2012 41.33 41.76 41.04 41.34 22,871,570 +0.08(+0.19%)
Sep 18, 2012 41.05 41.33 40.66 41.26 25,186,552 +0.07(+0.17%)
Sep 17, 2012 41.00 41.44 40.95 41.19 19,739,557 -0.38(-0.91%)
Sep 14, 2012 41.96 42.09 41.23 41.57 43,477,367 +0.17(+0.41%)
Sep 13, 2012 39.84 41.58 39.59 41.40 47,006,808 +1.48(+3.71%)
Sep 12, 2012 39.88 40.25 39.78 39.92 29,879,497 +0.32(+0.81%)
Sep 11, 2012 38.80 39.63 38.73 39.60 22,378,855 +0.84(+2.17%)
Sep 10, 2012 39.23 39.78 38.73 38.76 20,855,545 -0.54(-1.37%)
Sep 07, 2012 39.04 39.53 39.00 39.30 28,087,896 +0.61(+1.58%)
Sep 06, 2012 37.58 38.87 37.50 38.69 41,346,914 +1.58(+4.26%)
Sep 05, 2012 37.08 37.29 36.94 37.11 13,331,715 +0.10(+0.27%)
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.