JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 30.50 30.52 29.26 29.51 78,104,696 -0.98(-3.23%)
Apr 29, 2010 30.41 30.72 30.21 30.49 52,653,796 +0.37(+1.24%)
Apr 28, 2010 29.69 30.29 29.64 30.11 70,108,552 +0.73(+2.48%)
Apr 27, 2010 30.13 30.75 29.31 29.39 52,505 -1.03(-3.37%)
Apr 26, 2010 31.03 31.05 30.30 30.41 61,854,372 -0.73(-2.34%)
Apr 23, 2010 30.99 31.23 30.66 31.14 46,886,508 +0.14(+0.45%)
Apr 22, 2010 31.12 31.27 30.51 31.00 91,170,664 -0.42(-1.35%)
Apr 21, 2010 31.90 32.15 31.18 31.42 310,151 -0.37(-1.16%)
Apr 20, 2010 31.72 31.98 31.57 31.79 19,877 +0.34(+1.08%)
Apr 19, 2010 31.34 31.67 30.90 31.45 104,103,336 -0.11(-0.35%)
Apr 16, 2010 33.03 33.09 31.28 31.56 174,918,352 -1.57(-4.73%)
Apr 15, 2010 33.02 33.40 32.91 33.13 65,540,392 +0.06(+0.17%)
Apr 14, 2010 32.84 33.21 32.42 33.07 104,658,928 +1.29(+4.06%)
Apr 13, 2010 31.90 32.14 31.77 31.78 40,298,872 -0.19(-0.59%)
Apr 12, 2010 31.90 32.20 31.81 31.97 35,552,896 +0.11(+0.35%)
Apr 09, 2010 31.79 32.03 31.49 31.86 33,033,418 +0.15(+0.48%)
Apr 08, 2010 31.29 31.85 31.05 31.71 41,663,344 +0.30(+0.97%)
Apr 07, 2010 31.76 31.91 31.20 31.40 41,692,484 -0.36(-1.13%)
Apr 06, 2010 31.34 31.83 31.29 31.76 40,685,164 +0.46(+1.46%)
Apr 05, 2010 31.38 31.46 31.04 31.31 30,800,028 +0.00(+0.00%)
Apr 01, 2010 31.20 31.31 31.31 31.31 34,483,312 +0.33(+1.07%)
Mar 31, 2010 30.67 31.15 30.63 30.97 56,408,172 +0.12(+0.38%)
Mar 30, 2010 31.08 31.18 30.70 30.86 43,770,696 -0.19(-0.62%)
Mar 29, 2010 31.32 31.41 30.77 31.05 44,217,416 -0.11(-0.36%)
Mar 26, 2010 31.17 31.76 31.01 31.16 57,402,936 +0.06(+0.18%)
Mar 25, 2010 31.13 31.87 31.07 31.11 65,041,988 +0.00(+0.00%)
Mar 24, 2010 30.76 31.13 30.59 31.11 52,073,440 +0.25(+0.81%)
Mar 23, 2010 30.35 30.97 30.30 30.86 48,739,756 +0.58(+1.92%)
Mar 22, 2010 29.81 30.31 29.79 30.27 33,512,850 +0.20(+0.67%)
Mar 19, 2010 30.26 30.38 29.85 30.07 53,476,656 -0.13(-0.44%)
Mar 18, 2010 30.28 30.31 29.87 30.21 37,554,360 -0.10(-0.34%)
Mar 17, 2010 29.98 30.53 29.95 30.31 47,559,620 +0.38(+1.27%)
Mar 16, 2010 30.01 30.03 29.55 29.93 41,238,108 +0.12(+0.39%)
Mar 15, 2010 29.57 29.89 29.49 29.81 42,100,628 -0.06(-0.19%)
Mar 12, 2010 30.00 30.14 29.66 29.87 45,324,848 -0.02(-0.07%)
Mar 11, 2010 29.70 29.90 29.62 29.89 43,521,328 +0.17(+0.58%)
Mar 10, 2010 29.67 30.10 29.63 29.71 59,053,308 +0.35(+1.20%)
Mar 09, 2010 29.34 29.64 29.11 29.36 53,537,184 -0.12(-0.40%)
Mar 08, 2010 29.66 29.78 29.40 29.48 41,213,436 -0.15(-0.51%)
Mar 05, 2010 29.29 29.67 29.20 29.63 50,269,168 +0.62(+2.12%)
Mar 04, 2010 28.75 29.13 28.84 29.02 36,770,024 +0.27(+0.94%)
Mar 03, 2010 28.83 29.11 28.61 28.75 39,820,980 +0.07(+0.24%)
Mar 02, 2010 29.06 29.35 28.63 28.68 48,965,796 -0.28(-0.96%)
Mar 01, 2010 29.09 29.20 28.66 28.95 49,998,560 -0.10(-0.33%)
Feb 26, 2010 28.16 29.28 28.10 29.05 97,814,744 +0.92(+3.27%)
Feb 25, 2010 27.80 28.16 27.48 28.13 67,494,520 -0.15(-0.51%)
Feb 24, 2010 27.72 28.36 27.69 28.27 64,501,132 +0.67(+2.43%)
Feb 23, 2010 28.31 28.55 27.52 27.60 75,444,408 -0.67(-2.37%)
Feb 22, 2010 27.96 28.59 27.86 28.27 63,403,884 +0.57(+2.05%)
Feb 19, 2010 27.76 28.17 27.62 27.71 58,217,736 -0.25(-0.88%)
Feb 18, 2010 27.64 28.04 27.53 27.95 45,933,248 +0.24(+0.86%)
Feb 17, 2010 27.87 28.00 27.52 27.71 50,052,668 -0.02(-0.07%)
Feb 16, 2010 26.96 27.78 26.82 27.73 67,054,200 +0.78(+2.88%)
Feb 12, 2010 26.77 26.96 26.96 26.96 54,974,572 -0.05(-0.18%)
Feb 11, 2010 26.88 27.25 26.55 27.01 48,876,876 +0.10(+0.39%)
Feb 10, 2010 26.75 27.34 26.66 26.90 56,801,224 +0.33(+1.25%)
Feb 09, 2010 26.43 26.79 26.19 26.57 65,270,232 +0.58(+2.24%)
Feb 08, 2010 26.50 26.50 25.83 25.99 84,237,512 -0.52(-1.96%)
Feb 05, 2010 26.75 26.91 25.63 26.51 108,680,512 -0.03(-0.13%)
Feb 04, 2010 27.54 27.63 26.54 26.54 82,529,752 -1.54(-5.47%)
Feb 03, 2010 28.09 28.45 27.80 28.08 53,995,204 +0.01(+0.05%)
Feb 02, 2010 27.55 28.16 27.48 28.07 66,454,428 +0.70(+2.54%)
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.