Skip to main content

JPMorgan Chase & Co (NY: JPM )

199.68 +0.16 (+0.08%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 29.91 30.02 29.16 29.61 56,969,072 -0.15(-0.49%)
May 23, 2011 29.65 30.00 29.58 29.76 46,201,004 -0.41(-1.34%)
May 20, 2011 30.65 30.83 30.13 30.16 42,828,308 -0.61(-1.98%)
May 19, 2011 30.99 31.02 30.60 30.77 27,845,740 -0.06(-0.18%)
May 18, 2011 30.58 30.94 30.36 30.83 34,851,620 +0.19(+0.62%)
May 17, 2011 29.85 30.78 29.83 30.64 51,897,928 +0.65(+2.17%)
May 16, 2011 30.05 30.41 29.88 29.99 49,984,316 -0.19(-0.63%)
May 13, 2011 30.81 30.84 30.06 30.18 47,047,792 -0.66(-2.13%)
May 12, 2011 30.84 31.00 30.46 30.83 42,252,088 -0.10(-0.32%)
May 11, 2011 31.48 31.49 30.85 30.93 45,135,232 -0.65(-2.06%)
May 10, 2011 31.51 31.82 31.46 31.58 32,270,554 +0.14(+0.44%)
May 09, 2011 31.30 31.55 30.99 31.44 32,307,664 -0.06(-0.18%)
May 06, 2011 31.80 31.97 31.30 31.50 37,687,364 -0.09(-0.29%)
May 05, 2011 31.64 31.97 31.46 31.59 37,409,036 -0.23(-0.73%)
May 04, 2011 32.16 32.20 31.67 31.82 32,511,360 -0.29(-0.91%)
May 03, 2011 31.44 32.22 31.37 32.11 42,940,264 +0.52(+1.64%)
May 02, 2011 31.61 31.65 31.58 31.60 37,050,628 -0.31(-0.99%)
Apr 29, 2011 32.04 32.18 31.75 31.91 33,406,232 -0.15(-0.48%)
Apr 28, 2011 31.90 32.12 31.76 32.06 28,399,450 +0.24(+0.77%)
Apr 27, 2011 31.68 31.91 31.51 31.82 29,827,340 +0.27(+0.84%)
Apr 26, 2011 31.37 31.77 31.20 31.55 37,010,712 +0.36(+1.14%)
Apr 25, 2011 31.39 31.48 31.11 31.20 24,840,486 -0.05(-0.16%)
Apr 21, 2011 31.25 31.36 30.85 31.25 34,870,888 +0.08(+0.27%)
Apr 20, 2011 31.40 31.45 30.73 31.16 50,866,612 -0.06(-0.20%)
Apr 19, 2011 30.95 31.27 30.60 31.23 38,201,340 +0.48(+1.57%)
Apr 18, 2011 30.96 31.02 30.44 30.74 74,310,088 -0.65(-2.07%)
Apr 15, 2011 31.64 31.73 31.35 31.39 46,449,376 -0.06(-0.18%)
Apr 14, 2011 31.95 31.99 31.41 31.45 64,719,192 -0.90(-2.77%)
Apr 13, 2011 33.04 33.13 32.09 32.34 79,142,648 -0.33(-1.00%)
Apr 12, 2011 32.55 32.95 32.34 32.67 38,961,324 -0.10(-0.31%)
Apr 11, 2011 32.87 33.06 32.69 32.77 36,652,292 +0.01(+0.04%)
Apr 08, 2011 33.23 33.33 32.61 32.76 34,070,972 -0.39(-1.18%)
Apr 07, 2011 33.32 33.43 32.84 33.15 42,877,816 -0.17(-0.50%)
Apr 06, 2011 32.74 33.38 32.61 33.32 44,621,480 +0.74(+2.28%)
Apr 05, 2011 32.29 32.71 32.20 32.58 30,310,408 +0.17(+0.52%)
Apr 04, 2011 32.25 32.53 32.20 32.41 22,459,756 +0.17(+0.52%)
Apr 01, 2011 32.38 32.61 32.12 32.24 36,510,880 +0.17(+0.54%)
Mar 31, 2011 32.03 32.23 31.96 32.07 33,562,352 -0.24(-0.75%)
Mar 30, 2011 32.36 32.59 32.15 32.31 38,598,560 +0.30(+0.93%)
Mar 29, 2011 31.88 32.02 31.66 32.01 25,669,488 +0.04(+0.13%)
Mar 28, 2011 32.07 32.34 31.96 31.97 27,379,034 +0.07(+0.22%)
Mar 25, 2011 31.79 32.26 31.77 31.90 29,801,498 +0.09(+0.28%)
Mar 24, 2011 31.79 31.88 31.36 31.81 31,270,966 +0.09(+0.29%)
Mar 23, 2011 31.50 31.78 31.14 31.72 38,373,396 +0.09(+0.29%)
Mar 22, 2011 31.76 31.79 31.54 31.63 28,416,106 -0.11(-0.35%)
Mar 21, 2011 31.65 31.75 31.52 31.74 41,677,040 -0.08(-0.24%)
Mar 18, 2011 31.47 32.12 31.13 31.82 111,341,760 +0.82(+2.65%)
Mar 17, 2011 30.92 31.03 30.19 30.99 67,160,312 +0.52(+1.71%)
Mar 16, 2011 31.05 31.15 30.37 30.47 60,408,832 -0.56(-1.79%)
Mar 15, 2011 30.96 31.29 30.85 31.03 51,281,516 -0.48(-1.52%)
Mar 14, 2011 31.59 31.68 31.04 31.51 35,253,748 -0.31(-0.96%)
Mar 11, 2011 31.50 31.88 31.47 31.82 29,293,940 +0.15(+0.46%)
Mar 10, 2011 32.05 32.17 31.48 31.67 48,579,544 -0.72(-2.21%)
Mar 09, 2011 32.23 32.76 32.01 32.39 36,199,464 +0.11(+0.34%)
Mar 08, 2011 31.56 32.48 31.51 32.27 47,360,244 +0.84(+2.68%)
Mar 07, 2011 31.73 31.75 31.13 31.43 40,428,904 -0.23(-0.72%)
Mar 04, 2011 31.98 32.02 31.37 31.66 39,892,412 -0.39(-1.22%)
Mar 03, 2011 31.80 32.23 31.79 32.05 33,119,326 +0.58(+1.83%)
Mar 02, 2011 31.57 31.98 31.35 31.47 41,118,096 -0.24(-0.77%)
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.