JPMorgan Chase & Co (NY: JPM )

122.03 USD -1.29 (-1.05%)
Official Closing Price Updated: 7:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 37.45 37.74 37.32 37.63 19,803,213 +0.23(+0.61%)
Oct 28, 2010 37.70 37.96 37.33 37.40 30,604,217 -0.14(-0.37%)
Oct 27, 2010 37.06 37.63 37.00 37.54 30,768,265 +0.47(+1.27%)
Oct 25, 2010 37.97 38.07 37.00 37.07 37,844,789 -0.63(-1.67%)
Oct 22, 2010 37.50 37.78 37.32 37.70 24,882,106 +0.00(+0.00%)
Oct 21, 2010 38.19 38.40 36.21 37.70 38,259,197 -0.40(-1.05%)
Oct 20, 2010 38.00 38.30 37.46 38.10 43,491,928 +0.41(+1.09%)
Oct 19, 2010 37.90 38.65 37.50 37.69 70,572,874 -0.53(-1.39%)
Oct 18, 2010 37.15 38.26 37.01 38.22 55,097,764 +1.07(+2.88%)
Oct 15, 2010 38.87 38.94 36.54 37.15 142,280,325 -1.57(-4.05%)
Oct 14, 2010 39.25 39.38 38.10 38.72 76,489,654 -1.12(-2.81%)
Oct 13, 2010 40.66 40.72 39.58 39.84 69,598,055 -0.56(-1.39%)
Oct 12, 2010 39.47 40.49 39.47 40.40 38,752,565 +0.67(+1.69%)
Oct 11, 2010 39.52 39.91 39.40 39.73 24,596,072 +0.42(+1.07%)
Oct 08, 2010 39.31 39.78 39.13 39.31 28,178,479 -0.21(-0.53%)
Oct 07, 2010 40.11 40.32 39.20 39.52 12,030 -0.38(-0.95%)
Oct 06, 2010 39.56 40.07 39.42 39.90 31,558,659 +0.29(+0.73%)
Oct 05, 2010 38.95 39.82 39.07 39.61 79,668 +0.66(+1.69%)
Oct 04, 2010 38.98 39.54 38.71 38.95 38,884,517 +0.14(+0.36%)
Oct 01, 2010 38.81 39.09 38.29 38.81 38,973,702 +0.74(+1.94%)
Sep 30, 2010 38.49 38.95 37.96 38.07 54,858,408 -0.34(-0.89%)
Sep 29, 2010 38.79 38.88 38.06 38.41 44,201 -0.54(-1.39%)
Sep 28, 2010 39.36 39.40 38.61 38.95 271,765 -0.13(-0.33%)
Sep 27, 2010 39.54 39.67 39.01 39.08 25,683,657 -0.67(-1.69%)
Sep 24, 2010 39.51 39.80 39.30 39.75 28,855,020 +0.65(+1.67%)
Sep 23, 2010 39.10 39.70 38.99 39.10 6,679 -0.84(-2.10%)
Sep 22, 2010 40.43 40.84 39.75 39.94 34,475,330 -0.65(-1.60%)
Sep 21, 2010 41.31 41.50 40.47 40.59 7,397 -0.60(-1.46%)
Sep 20, 2010 40.24 41.31 40.03 41.19 33,375,187 +1.13(+2.82%)
Sep 17, 2010 40.06 41.08 39.99 40.06 45,938,293 -0.92(-2.24%)
Sep 15, 2010 40.51 41.14 40.34 40.98 25,399,439 +0.26(+0.64%)
Sep 14, 2010 40.97 41.23 40.46 40.72 28,961 -0.40(-0.97%)
Sep 13, 2010 40.64 41.47 40.64 41.12 41,603,704 +1.36(+3.42%)
Sep 10, 2010 39.92 40.25 39.67 39.76 21,932,099 -0.34(-0.85%)
Sep 09, 2010 39.93 40.32 39.12 40.10 41,825 +0.98(+2.51%)
Sep 08, 2010 38.34 39.43 38.34 39.12 141,172 +0.84(+2.19%)
Sep 07, 2010 38.73 38.84 38.22 38.28 46,300 -0.89(-2.27%)
Sep 03, 2010 38.47 39.17 38.47 39.17 34,135,589 +1.01(+2.65%)
Sep 02, 2010 37.84 38.20 37.49 38.16 54,038 +0.45(+1.19%)
Sep 01, 2010 36.74 37.80 36.66 37.71 36,684,091 +1.45(+4.00%)
Aug 31, 2010 36.26 36.64 35.73 36.26 109,827 +0.29(+0.81%)
Aug 30, 2010 36.40 36.60 35.95 35.97 28,642,777 -0.63(-1.72%)
Aug 27, 2010 35.96 36.69 35.55 36.60 38,449,040 +0.08(+0.22%)
Aug 26, 2010 36.53 36.62 35.62 36.52 90,261 +0.29(+0.80%)
Aug 25, 2010 35.95 36.44 35.67 36.23 80,888 +0.02(+0.06%)
Aug 24, 2010 36.59 36.70 35.92 36.21 107,099 -0.67(-1.82%)
Aug 23, 2010 37.21 37.41 36.84 36.88 29,269,801 -0.26(-0.70%)
Aug 20, 2010 37.11 37.36 36.81 37.14 30,866,394 +0.07(+0.19%)
Aug 19, 2010 37.66 37.97 37.00 37.07 83,813 -0.82(-2.16%)
Aug 18, 2010 37.39 38.19 37.39 37.89 64,956 +0.41(+1.09%)
Aug 17, 2010 37.97 38.07 37.40 37.48 64,308 -0.21(-0.56%)
Aug 16, 2010 37.32 37.82 37.28 37.69 28,312,095 +0.19(+0.51%)
Aug 13, 2010 37.50 38.04 37.50 37.50 24,564,012 +0.25(+0.67%)
Aug 12, 2010 37.25 37.99 37.22 37.25 35,373,850 -0.52(-1.38%)
Aug 11, 2010 38.65 38.78 37.75 37.77 46,186,492 -1.89(-4.77%)
Aug 10, 2010 39.60 39.73 39.16 39.66 3,700 -0.16(-0.40%)
Aug 09, 2010 40.55 40.56 39.66 39.82 37,790,924 -0.62(-1.53%)
Aug 06, 2010 40.44 40.95 39.97 40.44 34,906,770 -0.83(-2.01%)
Aug 05, 2010 40.97 41.43 40.94 41.27 19,805,050 -0.02(-0.05%)
Aug 04, 2010 41.29 41.40 40.86 41.29 23,078,036 +0.21(+0.51%)
Aug 03, 2010 41.50 41.65 40.87 41.08 113,899 -0.56(-1.34%)
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.