The closing price for JPMorgan Chase (JPM) in 2012 was $31.43, on December 31, 2012. It was up 32.9% for the year. The latest price is $259.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $30.81 | $31.46 | $30.78 | $31.43 | 24,213,811 |
December 28 2012 | $30.81 | $31.23 | $30.81 | $30.91 | 15,403,480 |
December 27 2012 | $31.43 | $31.47 | $30.67 | $31.19 | 19,566,949 |
December 26 2012 | $31.42 | $31.58 | $31.26 | $31.43 | 11,499,410 |
December 24 2012 | $31.26 | $31.47 | $31.25 | $31.40 | 8,622,420 |
December 21 2012 | $31.33 | $31.60 | $30.98 | $31.46 | 38,986,320 |
December 20 2012 | $31.23 | $31.84 | $31.03 | $31.83 | 25,016,760 |
December 19 2012 | $31.45 | $31.73 | $31.04 | $31.12 | 34,352,168 |
December 18 2012 | $31.33 | $31.41 | $30.96 | $31.36 | 33,867,672 |
December 17 2012 | $30.74 | $31.11 | $30.61 | $31.08 | 23,889,801 |
December 14 2012 | $30.58 | $30.82 | $30.53 | $30.61 | 16,208,760 |
December 13 2012 | $30.49 | $30.68 | $30.38 | $30.58 | 18,461,750 |
December 12 2012 | $30.74 | $31.01 | $30.53 | $30.58 | 23,110,570 |
December 11 2012 | $30.46 | $30.81 | $30.33 | $30.48 | 21,959,930 |
December 10 2012 | $30.41 | $30.51 | $30.03 | $30.25 | 22,397,289 |
December 07 2012 | $29.91 | $30.43 | $29.83 | $30.43 | 34,559,113 |
December 06 2012 | $29.49 | $29.70 | $29.39 | $29.65 | 20,541,650 |
December 05 2012 | $29.09 | $29.66 | $28.95 | $29.45 | 25,515,570 |
December 04 2012 | $29.15 | $29.25 | $28.74 | $29.00 | 24,036,980 |
December 03 2012 | $29.50 | $29.58 | $29.13 | $29.18 | 18,965,881 |
November 30 2012 | $29.30 | $29.55 | $29.20 | $29.37 | 20,081,811 |
November 29 2012 | $29.42 | $29.56 | $29.25 | $29.47 | 18,910,631 |
November 28 2012 | $28.95 | $29.23 | $28.51 | $29.19 | 26,112,039 |
November 27 2012 | $29.22 | $29.45 | $29.05 | $29.13 | 19,876,930 |
November 26 2012 | $29.16 | $29.23 | $28.66 | $29.23 | 20,376,510 |
Daily pricing data for JPMorgan Chase dates back to 11/5/1984, and may be incomplete.
