JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 26.05 26.26 25.87 25.97 48,520,196 -0.37(-1.40%)
Nov 29, 2010 26.03 26.46 25.78 26.34 44,491,192 +0.28(+1.09%)
Nov 26, 2010 26.20 26.39 26.05 26.05 18,450,762 -0.46(-1.73%)
Nov 24, 2010 26.28 26.51 26.51 26.51 34,936,528 +0.26(+0.98%)
Nov 23, 2010 26.41 26.55 26.12 26.26 50,831,504 -0.50(-1.87%)
Nov 22, 2010 27.14 27.17 26.55 26.76 47,666,752 -0.63(-2.28%)
Nov 19, 2010 27.38 27.54 27.28 27.38 38,202,152 -0.17(-0.63%)
Nov 18, 2010 27.49 27.79 27.35 27.55 44,600,596 +0.33(+1.23%)
Nov 17, 2010 27.50 27.57 27.08 27.22 46,072,236 -0.30(-1.09%)
Nov 16, 2010 27.61 27.77 27.12 27.52 65,673,716 -0.15(-0.55%)
Nov 15, 2010 27.67 28.24 27.59 27.67 41,349,896 +0.15(+0.56%)
Nov 12, 2010 27.69 27.97 27.36 27.52 48,223,928 -0.28(-1.02%)
Nov 11, 2010 27.98 28.10 27.69 27.80 36,701,788 -0.42(-1.50%)
Nov 10, 2010 27.70 28.24 27.51 28.23 51,184,412 +0.51(+1.83%)
Nov 09, 2010 28.09 28.26 27.60 27.72 47,175,740 -0.42(-1.51%)
Nov 08, 2010 28.39 28.62 27.94 28.15 47,449,824 -0.30(-1.05%)
Nov 05, 2010 27.71 28.72 27.64 28.44 108,934,192 +0.79(+2.86%)
Nov 04, 2010 26.50 27.69 26.30 27.65 111,603,256 +1.45(+5.51%)
Nov 03, 2010 25.69 26.28 25.68 26.21 50,789,572 +0.53(+2.06%)
Nov 02, 2010 26.07 26.10 25.59 25.68 57,331,452 -0.32(-1.23%)
Nov 01, 2010 26.13 26.40 25.78 26.00 53,153,072 -0.15(-0.56%)
Oct 29, 2010 26.02 26.22 25.93 26.14 28,503,046 +0.16(+0.61%)
Oct 28, 2010 26.19 26.37 25.94 25.99 44,049,084 -0.10(-0.37%)
Oct 27, 2010 25.75 26.14 25.71 26.08 44,285,204 +0.33(+1.27%)
Oct 25, 2010 26.38 26.45 25.71 25.76 54,470,544 -0.44(-1.67%)
Oct 22, 2010 26.05 26.25 25.93 26.19 35,813,172 +0.00(+0.00%)
Oct 21, 2010 26.53 26.68 25.16 26.19 55,067,008 -0.28(-1.05%)
Oct 20, 2010 26.40 26.61 26.03 26.47 62,598,552 +0.28(+1.09%)
Oct 19, 2010 26.33 26.85 26.05 26.19 101,576,544 -0.37(-1.39%)
Oct 18, 2010 25.81 26.58 25.71 26.55 79,303,000 +0.74(+2.88%)
Oct 15, 2010 27.01 27.05 25.39 25.81 204,786,096 -1.09(-4.05%)
Oct 14, 2010 27.27 27.36 26.47 26.90 110,092,656 -0.78(-2.81%)
Oct 13, 2010 28.25 28.29 27.50 27.68 100,173,480 -0.39(-1.39%)
Oct 12, 2010 27.42 28.13 27.42 28.07 55,777,120 +0.47(+1.69%)
Oct 11, 2010 27.46 27.73 27.37 27.60 35,401,480 +0.29(+1.07%)
Oct 08, 2010 27.31 27.64 27.19 27.31 40,557,688 -0.15(-0.53%)
Oct 07, 2010 27.87 28.01 27.24 27.46 17,314 -0.26(-0.95%)
Oct 06, 2010 27.49 27.84 27.39 27.72 45,422,832 +0.20(+0.73%)
Oct 05, 2010 27.06 27.67 27.14 27.52 114,667 +0.46(+1.69%)
Oct 04, 2010 27.08 27.47 26.89 27.06 55,967,040 +0.13(+0.49%)
Oct 01, 2010 26.93 27.12 26.57 26.93 56,167,804 +0.51(+1.94%)
Sep 30, 2010 26.71 27.03 26.34 26.42 79,060,392 -0.24(-0.89%)
Sep 29, 2010 26.92 26.98 26.41 26.65 63,701 -0.37(-1.39%)
Sep 28, 2010 27.31 27.34 26.79 27.03 391,660 -0.09(-0.33%)
Sep 27, 2010 27.44 27.53 27.07 27.12 37,014,560 -0.47(-1.69%)
Sep 24, 2010 27.42 27.62 27.27 27.58 41,585,044 +0.45(+1.67%)
Sep 23, 2010 27.13 27.55 27.05 27.13 9,625 -0.58(-2.10%)
Sep 22, 2010 28.05 28.34 27.58 27.71 49,684,872 -0.45(-1.60%)
Sep 21, 2010 28.66 28.80 28.08 28.16 10,660 -0.42(-1.46%)
Sep 20, 2010 27.92 28.66 27.78 28.58 48,099,380 +0.78(+2.82%)
Sep 17, 2010 27.80 28.50 27.75 27.80 66,204,972 -0.64(-2.25%)
Sep 15, 2010 28.11 28.55 27.99 28.44 36,604,956 +0.18(+0.64%)
Sep 14, 2010 28.43 28.61 28.07 28.25 41,737 -0.28(-0.97%)
Sep 13, 2010 28.20 28.78 28.20 28.53 59,958,088 +0.94(+3.42%)
Sep 10, 2010 27.70 27.93 27.53 27.59 31,607,924 -0.24(-0.85%)
Sep 09, 2010 27.71 27.98 27.14 27.82 60,277 +0.68(+2.51%)
Sep 08, 2010 26.60 27.36 26.60 27.14 203,453 +0.58(+2.19%)
Sep 07, 2010 26.87 26.95 26.52 26.56 66,726 -0.62(-2.27%)
Sep 03, 2010 26.69 27.18 26.69 27.18 49,195,248 +0.70(+2.65%)
Sep 02, 2010 26.26 26.51 26.01 26.48 77,878 +0.31(+1.19%)
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.