JPMorgan Chase & Co (NY: JPM )

121.22 USD -0.81 (-0.66%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.