JPMorgan Chase & Co (NY: JPM )

119.74 USD +1.86 (+1.58%)
Official Closing Price Updated: 7:43 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 37.14 37.40 36.86 37.14 16,775,701 +0.24(+0.65%)
Aug 30, 2012 37.06 37.13 36.71 36.90 13,700,698 -0.40(-1.07%)
Aug 29, 2012 37.32 37.49 37.06 37.30 13,681,860 +0.07(+0.19%)
Aug 27, 2012 37.31 37.44 36.90 37.23 17,618,128 +0.06(+0.16%)
Aug 24, 2012 36.94 37.44 36.67 37.17 20,021,563 -0.06(-0.16%)
Aug 23, 2012 37.81 37.89 37.20 37.23 16,428,983 -0.60(-1.59%)
Aug 22, 2012 37.88 38.18 37.56 37.83 16,897,277 -0.21(-0.55%)
Aug 21, 2012 37.63 38.86 37.56 38.04 36,877,923 +0.67(+1.79%)
Aug 20, 2012 36.92 37.50 36.80 37.37 17,922,081 +0.39(+1.05%)
Aug 17, 2012 37.20 37.20 36.80 36.98 17,080,761 -0.12(-0.32%)
Aug 16, 2012 37.18 37.35 36.80 37.10 15,892,351 +0.03(+0.08%)
Aug 15, 2012 37.07 37.41 36.95 37.07 17,520,801 -0.03(-0.08%)
Aug 14, 2012 37.42 37.64 36.98 37.10 18,064,849 +0.11(+0.30%)
Aug 13, 2012 36.87 37.09 36.65 36.99 14,453,339 +0.02(+0.05%)
Aug 10, 2012 36.76 37.00 36.40 36.97 15,492,665 +0.05(+0.14%)
Aug 09, 2012 36.72 37.26 36.59 36.92 23,406,607 -0.24(-0.65%)
Aug 08, 2012 36.85 37.48 36.75 37.16 18,672,122 +0.15(+0.41%)
Aug 07, 2012 36.57 37.87 36.57 37.01 37,215,130 +0.71(+1.96%)
Aug 06, 2012 36.24 36.80 36.11 36.30 18,966,916 +0.21(+0.58%)
Aug 03, 2012 35.82 36.29 35.50 36.09 24,516,267 +0.92(+2.62%)
Aug 02, 2012 35.62 35.84 34.76 35.17 36,674,785 -0.83(-2.31%)
Aug 01, 2012 36.19 36.40 35.82 36.00 22,179,311 +0.00(+0.00%)
Jul 31, 2012 36.11 36.33 35.91 36.00 19,685,366 -0.14(-0.39%)
Jul 30, 2012 36.50 36.52 35.94 36.14 30,698,199 -0.75(-2.03%)
Jul 27, 2012 36.01 37.20 35.51 36.89 63,640,527 +1.08(+3.02%)
Jul 26, 2012 35.78 35.94 35.34 35.81 28,818,956 +0.64(+1.82%)
Jul 25, 2012 34.98 35.45 34.79 35.17 32,127,621 +0.44(+1.27%)
Jul 24, 2012 34.58 34.89 34.22 34.73 29,920,076 +0.29(+0.84%)
Jul 23, 2012 33.24 34.50 33.10 34.44 41,207,611 +0.54(+1.59%)
Jul 20, 2012 34.05 34.13 33.90 33.90 36,301,590 -0.56(-1.63%)
Jul 19, 2012 35.02 35.17 34.31 34.46 34,384,716 -0.50(-1.43%)
Jul 18, 2012 34.75 35.23 34.65 34.96 28,942,855 -0.03(-0.09%)
Jul 17, 2012 35.44 35.48 34.27 34.99 43,964,277 -0.10(-0.28%)
Jul 16, 2012 35.76 35.85 34.73 35.09 52,338,824 -0.98(-2.72%)
Jul 13, 2012 35.06 36.20 34.86 36.07 82,944,839 +2.03(+5.96%)
Jul 12, 2012 34.33 34.57 33.94 34.04 39,207,281 -0.55(-1.59%)
Jul 11, 2012 34.21 34.80 34.12 34.59 35,123,548 +0.34(+0.99%)
Jul 10, 2012 34.22 34.45 33.81 34.25 33,152,698 +0.29(+0.85%)
Jul 09, 2012 33.81 34.12 33.54 33.96 30,523,478 +0.06(+0.18%)
Jul 06, 2012 33.92 34.12 33.73 33.90 32,057,669 -0.48(-1.40%)
Jul 05, 2012 35.61 35.66 34.22 34.38 58,516,720 -1.50(-4.18%)
Jul 03, 2012 35.96 36.14 35.53 35.88 26,705,915 -0.40(-1.10%)
Jul 02, 2012 36.27 36.36 35.59 36.28 34,276,838 +0.55(+1.54%)
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%)
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.