JPMorgan Chase (JPM)

33.63 +0.13  +0.39%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

JPMorgan Chase Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 33.98 34.00 33.36 33.63 35858078
May 25, 2012 34.00 34.13 33.29 33.50 28803487
May 24, 2012 34.44 34.48 33.62 33.97 37846025
May 23, 2012 33.62 34.42 33.21 34.26 52512858
May 22, 2012 33.32 34.58 32.99 34.01 84720953
May 21, 2012 33.52 33.71 32.26 32.51 99557353
May 18, 2012 33.99 33.99 32.97 33.49 82655364
May 17, 2012 35.04 35.10 33.88 33.93 95429256
May 16, 2012 36.79 36.98 35.46 35.46 68729813
May 15, 2012 36.19 37.27 36.12 36.24 89903651
May 14, 2012 36.10 36.47 35.76 35.79 96488404
May 11, 2012 37.14 37.99 36.62 36.96 217294160
May 10, 2012 41.23 41.40 40.54 40.74 35827257
May 9, 2012 40.72 41.02 40.12 40.64 38775560
May 8, 2012 41.50 41.84 40.95 41.38 28051620
May 7, 2012 41.43 42.40 41.37 41.78 25910034
May 4, 2012 42.33 42.68 41.71 41.75 31289431
May 3, 2012 43.38 43.39 42.67 43.01 19536754
May 2, 2012 43.46 43.53 42.84 43.20 22462824
May 1, 2012 43.00 44.24 42.96 43.79 26364545
April 30, 2012 43.33 43.37 42.54 42.98 23521663
April 27, 2012 43.94 43.99 43.23 43.34 24285744
April 26, 2012 43.22 43.89 43.06 43.80 28101552
April 25, 2012 43.65 43.89 42.98 43.16 31694004
April 24, 2012 42.98 43.31 42.81 43.28 21420339
April 23, 2012 41.92 42.96 41.80 42.85 25538094
April 20, 2012 43.51 43.58 42.71 42.72 26184284
April 19, 2012 43.44 43.69 42.77 43.22 25963308
April 18, 2012 43.62 43.91 43.27 43.29 20244147
April 17, 2012 43.69 44.00 43.16 43.90 26887901
April 16, 2012 43.38 43.80 42.84 43.33 40388941
April 13, 2012 44.95 44.95 43.06 43.21 58183898
April 12, 2012 44.12 44.99 44.00 44.84 33631097
April 11, 2012 43.59 44.21 43.57 44.01 32142163
April 10, 2012 43.88 44.01 42.66 42.96 38845936
April 9, 2012 43.19 44.28 43.07 43.89 29376366
April 5, 2012 44.13 44.73 43.81 44.34 28834531
April 4, 2012 44.68 44.86 43.96 44.41 41347710
April 3, 2012 45.74 45.98 44.97 45.42 31036320
April 2, 2012 45.75 46.35 45.46 46.13 27675928
March 30, 2012 46.08 46.13 45.50 45.98 25945990
March 29, 2012 45.92 46.02 45.27 45.67 32268866
March 28, 2012 45.76 46.31 45.36 46.27 29763066
March 27, 2012 45.92 46.49 45.83 45.89 33035556
March 26, 2012 45.48 46.17 45.40 46.17 33530630
March 23, 2012 44.45 45.25 44.44 45.16 30643963
March 22, 2012 44.72 45.10 44.41 44.65 27461074
March 21, 2012 45.53 45.67 44.86 45.12 27273648
March 20, 2012 44.51 45.59 44.37 45.38 5600541
March 19, 2012 44.44 45.35 44.21 45.00 41515244
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

JPM News

The $JPM BoD risk policy committee shouldn't just be reshuffled, the current members should step down. Nobody takes responsibility anymore.
about 2 hours ago by bradloncar
Factoring in the new 20,000 hurricane insur deductable every FL mortgage now has an additional $15,000 of risk not priced in $JPM $BAC $SPY
about 9 hours ago by Stevez1
$JPM: Targets $SPX to 1200 if Greece leaves, and 1500 if it stays in EU. #bigroundmeaninglessnumbers
about 11 hours ago by RSDtrading
Will $JPM advise $RIMM to "hedge" its declining BlackBerry business by going long on $NOK stock? #bleakberry
about 11 hours ago by lamonicabuzz
@roadkingtrdr $JPM bought the $10 and $11 Puts to making up for their $3 Billion trading fiasco.
about 12 hours ago by Michaeld2020
RT @benster $RIMM seeking advice of $JPM - blind leading the blind?....indeed
about 12 hours ago by roadkingtrdr
$RIMM seeking advice of $JPM - blind leading the blind?
about 12 hours ago by benster
Hirer $JPM to advise $RIMM. Brilliant.
about 12 hours ago by rohitjenveja
$RIMM if they were in the IG9 or whatever CDX flavor the irony of hiring $JPM would be hilarious
about 12 hours ago by AlphaBetaBanjo
I bet a few $JPM bankers are out right now buying Blackberries... Just so they have them at the meetings.
about 12 hours ago by StockDaytrader
$RIMM for sale? BlackBerry maker says it hired $JPM & $RY to assist in reviewing business and financial performance. Let the jokes begin.
about 12 hours ago by lamonicabuzz
@bclund funny! :) $RIMM $JPM - winning team! $$$
about 12 hours ago by navstox
Almost looks like they want to send $JPM $GS back to test the lows before buying to hold. $SPY Need a spike down, not up for missing buyers
about 12 hours ago by Stevez1
Most big banks up big today. $XLF ETF up 1.5% $C up 2%. $MS up 3%. $BAC up 4%. Then there's $JPM. Up only about 0.5% & was recently in red.
about 13 hours ago by lamonicabuzz
$SPY no real individual stock leader as everyone is simply betting on the indices.Futures rally $JPM can't fight its way out of closet
about 13 hours ago by Stevez1
Dick Bove Continues to Defend JPMorgan
May 29, 3:48PM Benzinga
$JPM is trading below BV, and BV is all cash value.
about 13 hours ago by reuvenohr
$rfmd at $4.40 soon. Perhaps this week. $bac and $jpm are in the hands of Spain.
about 13 hours ago by moneyinc365
$BAC trying to breakout here, if it gets above 7.35 watch for a test of the 7.5 level of resistance $xlf $c $jpm
about 13 hours ago by CDMCapital
BBG: Bank hedge story link: http://stks.co/41Cm > $JPM
about 13 hours ago by OptionsCommander
BBG: Banks’ Hyper-Hedging Adds to Risk of a Market Meltdown http://stks.co/41Ck > $JPM $FAZ $VXX #blackswan
about 13 hours ago by OptionsCommander
Pivot Points Daily 5/29/12 Tuesday http://stks.co/41BL $C $GLD $GS $IWM $JPM $MS $SLV $SPG $SPY $UUP $XLF
about 14 hours ago by BrettRant
Quick Check on Volume........None $JPM $AMZN $AAPL $FFIV
about 14 hours ago by RiskOnly
i am placing a put on $JPM at $30 strike price for june expiration
about 14 hours ago by desmondfargo
$JPM -0.07% 33.48. Weekly $33 puts -31.91% .32 x .34, w/5200 vol: http://stks.co/418V
about 14 hours ago by OptionsCommander
RT @zimmy818: Guy on cnbc says $jpm doesn't want to have gains bc they don't want to pay taxes. No one calls him on it.......priceless
about 15 hours ago by Nyc30
$JPM bought @ 33.55.
about 15 hours ago by OppositeTrader
Investors underestimate the panic in Europe and the transfer of business from European banks to US Banks. $STD $BBVA $BCS $RBS $BAC $JPM $C
about 17 hours ago by CDMCapital
Sub 1.25 print again > THE EURO IS GETTING DESTROYED http://stks.co/40yu > $EURUSD $USDX $VXX $JPM $SPY
about 17 hours ago by OptionsCommander
$JPM may be too big to fail but not too big along with Bank of America to be broken up. $SPY $DIA Even Fed understands "one too many times"
about 17 hours ago by Stevez1
$SPY even I was taken back my the $JPM loss."Stuff happens", only they needed to be the one bank to set the example on risk management
about 17 hours ago by Stevez1
Merrill Growing Less Optimistic on Big Banks
May 29, 10:44AM Fox Business
Headwinds Seen in Banking Sector
May 29, 10:37AM Street Insider
The Dirt on These Dow Stocks
May 29, 10:27AM Fool
Saba Capital and the Ancient Art of Whale Hunting
May 29, 10:19AM Street Insider
3 BDCs Worth Exploring for Yield
May 29, 10:00AM Investor Place
JP Morgan Changes Prime Brokerage Head
May 29, 8:53AM Investor Place
Dimon Preps for Expected Grilling in D.C.
May 28, 7:01PM Fox Business
Mid-Cap Corner: Banking On Chile
May 28, 6:44PM Benzinga
3 Positive Signs at JPMorgan
May 27, 8:15AM Fool
The Surest Bet in Big Banking
May 26, 5:19PM Fool
1 Dividend Stock's Blind Spot
May 26, 9:54AM Fool
CEOs Run Around the Enron Rule
May 25, 9:55AM Fox Business

Recent Quotes

Symbol Price Chg Chg % Market Cap
JPM 33.63 +0.13 +0.39% 127.88B
JEF 13.71 +0.51 +3.86% 2.719B
JEC 37.44 +0.48 +1.30% 4.749B
JE 11.07 +0.09 +0.82%
JDSU 10.17 +0.34 +3.46% 2.259B
JDD 11.40 +0.16 +1.42%
JDAS 28.09 +0.17 +0.61% 1.188B
JCTCF 8.94 +0.17 +1.94% 16.31M
JCS 10.94 -0.01 -0.09% 92.75M
JCP 28.01 -0.07 -0.25% 6.130B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close