JPMorgan Chase & Co (NY: JPM )

119.74 USD +1.86 (+1.58%)
Official Closing Price Updated: 7:57 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 36.70 36.80 35.25 35.73 55,987,636 -0.15(-0.42%)
Jun 28, 2012 35.32 35.93 34.85 35.88 69,890,257 -0.90(-2.45%)
Jun 27, 2012 35.64 36.82 35.50 36.78 34,130,712 +1.07(+3.00%)
Jun 26, 2012 36.06 36.12 35.58 35.71 35,051,778 +0.39(+1.10%)
Jun 25, 2012 35.26 35.47 34.64 35.32 33,072,417 -0.67(-1.86%)
Jun 22, 2012 36.02 36.49 35.96 35.99 44,203,816 +0.48(+1.35%)
Jun 21, 2012 36.49 37.03 35.43 35.51 95,601,587 -0.94(-2.58%)
Jun 20, 2012 36.03 36.94 35.83 36.45 61,123,484 +1.07(+3.02%)
Jun 19, 2012 34.99 35.63 34.73 35.38 32,467,536 +0.76(+2.20%)
Jun 18, 2012 34.71 35.30 34.50 34.62 31,063,502 -0.41(-1.17%)
Jun 15, 2012 34.89 35.07 34.41 35.03 40,920,716 +0.38(+1.10%)
Jun 14, 2012 34.41 34.89 34.07 34.65 44,416,865 +0.35(+1.02%)
Jun 13, 2012 33.69 35.07 33.63 34.30 72,438,252 +0.53(+1.57%)
Jun 12, 2012 32.88 33.78 32.51 33.77 43,314,285 +0.95(+2.89%)
Jun 11, 2012 34.37 34.44 32.78 32.82 46,385,686 -0.86(-2.55%)
Jun 08, 2012 32.77 33.68 32.55 33.68 34,243,468 +0.87(+2.65%)
Jun 07, 2012 33.77 33.83 32.80 32.81 53,875,547 -0.26(-0.79%)
Jun 06, 2012 32.71 33.31 32.27 33.07 47,956,160 +1.08(+3.38%)
Jun 05, 2012 30.89 32.13 30.86 31.99 46,484,814 +0.99(+3.19%)
Jun 04, 2012 32.16 32.17 30.83 31.00 60,461,918 -0.93(-2.91%)
Jun 01, 2012 32.41 32.65 31.77 31.93 50,456,848 -1.22(-3.68%)
May 31, 2012 32.96 33.47 32.91 33.15 42,113,832 +0.19(+0.58%)
May 30, 2012 33.30 33.44 32.95 32.96 34,156,333 -0.67(-1.99%)
May 29, 2012 33.98 34.00 33.36 33.63 35,829,168 +0.13(+0.39%)
May 25, 2012 34.00 34.13 33.29 33.50 28,803,487 -0.47(-1.38%)
May 24, 2012 34.44 34.48 33.62 33.97 37,843,541 -0.29(-0.85%)
May 23, 2012 33.62 34.42 33.21 34.26 52,480,516 +0.25(+0.74%)
May 22, 2012 33.32 34.58 32.99 34.01 84,705,390 +1.50(+4.61%)
May 21, 2012 33.52 33.71 32.26 32.51 99,522,304 -0.98(-2.93%)
May 18, 2012 33.99 33.99 32.97 33.49 82,655,364 -0.44(-1.30%)
May 17, 2012 35.04 35.10 33.88 33.93 95,414,726 -1.53(-4.31%)
May 16, 2012 36.79 36.98 35.46 35.46 68,713,677 -0.78(-2.15%)
May 15, 2012 36.19 37.27 36.12 36.24 89,868,639 +0.45(+1.26%)
May 14, 2012 36.10 36.47 35.76 35.79 96,460,455 -1.17(-3.17%)
May 11, 2012 37.14 37.99 36.62 36.96 217,294,160 -3.78(-9.28%)
May 10, 2012 41.23 41.40 40.54 40.74 35,142,394 +0.10(+0.25%)
May 09, 2012 40.72 41.02 40.12 40.64 38,732,168 -0.74(-1.79%)
May 08, 2012 41.50 41.84 40.95 41.38 27,993,711 -0.40(-0.96%)
May 07, 2012 41.43 42.40 41.37 41.78 25,816,168 +0.03(+0.07%)
May 04, 2012 42.33 42.68 41.71 41.75 31,289,431 -1.26(-2.93%)
May 03, 2012 43.38 43.39 42.67 43.01 19,524,286 -0.19(-0.44%)
May 02, 2012 43.46 43.53 42.84 43.20 22,462,108 -0.59(-1.35%)
May 01, 2012 43.00 44.24 42.96 43.79 26,362,445 +0.81(+1.88%)
Apr 30, 2012 43.33 43.37 42.54 42.98 23,517,823 -0.36(-0.83%)
Apr 27, 2012 43.94 43.99 43.23 43.34 24,285,744 -0.46(-1.05%)
Apr 26, 2012 43.22 43.89 43.06 43.80 28,079,806 +0.64(+1.48%)
Apr 25, 2012 43.65 43.89 42.98 43.16 31,676,216 -0.12(-0.28%)
Apr 24, 2012 42.98 43.31 42.81 43.28 21,409,231 +0.43(+1.00%)
Apr 23, 2012 41.92 42.96 41.80 42.85 25,536,604 +0.13(+0.30%)
Apr 20, 2012 43.51 43.58 42.71 42.72 26,184,284 -0.50(-1.16%)
Apr 19, 2012 43.44 43.69 42.77 43.22 25,961,713 -0.07(-0.16%)
Apr 18, 2012 43.62 43.91 43.27 43.29 20,242,837 -0.61(-1.39%)
Apr 17, 2012 43.69 44.00 43.16 43.90 26,886,963 +0.57(+1.32%)
Apr 16, 2012 43.38 43.80 42.84 43.33 40,373,156 +0.12(+0.28%)
Apr 13, 2012 44.95 44.95 43.06 43.21 58,183,898 -1.63(-3.64%)
Apr 12, 2012 44.12 44.99 44.04 44.84 33,515,855 +0.83(+1.89%)
Apr 11, 2012 43.59 44.21 43.57 44.01 32,098,271 +1.05(+2.44%)
Apr 10, 2012 43.88 44.01 42.66 42.96 38,840,757 -0.93(-2.12%)
Apr 09, 2012 43.19 44.28 43.07 43.89 29,345,779 -0.45(-1.01%)
Apr 05, 2012 44.13 44.73 43.81 44.34 28,832,199 -0.07(-0.16%)
Apr 04, 2012 44.68 44.86 43.96 44.41 41,342,855 -1.01(-2.22%)
Apr 03, 2012 45.74 45.99 44.97 45.42 31,013,156 -0.71(-1.54%)
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.