JPMorgan Chase & Co (NY: JPM )

149.27 USD -3.38 (-2.21%)
Official Closing Price Updated: 4:35 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 44.80 44.89 43.43 43.82 40,893,819 -1.06(-2.36%)
Sep 29, 2009 44.89 45.20 44.43 44.88 23,927,572 +0.71(+1.61%)
Sep 28, 2009 43.97 44.83 43.69 44.17 24,199,133 +0.52(+1.19%)
Sep 25, 2009 44.15 44.28 43.34 43.65 31,061,279 -0.72(-1.62%)
Sep 24, 2009 45.21 45.80 44.26 44.37 42,212,343 -0.69(-1.53%)
Sep 23, 2009 46.40 46.50 44.98 45.06 34,440,492 -0.99(-2.15%)
Sep 22, 2009 44.81 46.49 44.48 46.05 41,148,032 +1.50(+3.37%)
Sep 21, 2009 44.54 44.80 44.22 44.55 24,012,552 -0.40(-0.89%)
Sep 18, 2009 45.24 45.34 44.70 44.95 39,498,505 -0.01(-0.02%)
Sep 17, 2009 44.29 45.11 44.20 44.96 35,699,019 +1.30(+2.98%)
Sep 16, 2009 43.35 44.68 43.21 43.66 38,639,078 +0.47(+1.09%)
Sep 15, 2009 43.61 44.20 42.55 43.19 49,985,368 -0.56(-1.28%)
Sep 14, 2009 42.08 43.85 42.01 43.75 28,944,948 +1.25(+2.94%)
Sep 11, 2009 43.13 43.39 42.48 42.50 27,296,355 -0.52(-1.21%)
Sep 10, 2009 42.73 43.15 42.20 43.02 25,112,099 +0.16(+0.37%)
Sep 09, 2009 42.60 43.07 42.39 42.86 29,031,456 +0.32(+0.75%)
Sep 08, 2009 42.79 43.04 41.85 42.54 28,089,257 +0.20(+0.47%)
Sep 04, 2009 42.33 42.49 41.79 42.34 21,880,108 +0.23(+0.55%)
Sep 03, 2009 41.23 42.25 41.11 42.11 35,019,559 +1.25(+3.06%)
Sep 02, 2009 41.51 42.11 40.75 40.86 35,865,101 -0.82(-1.97%)
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.