JPMorgan Chase & Co (NY: JPM )

153.71 USD +1.54 (+1.01%)
Streaming Delayed Price Updated: 11:07 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 41.56 42.65 41.49 42.49 38,228,980 +1.16(+2.81%)
Nov 27, 2009 40.98 41.90 40.75 41.33 26,230,027 -0.83(-1.97%)
Nov 25, 2009 42.67 42.67 41.94 42.16 26,131,141 -0.32(-0.75%)
Nov 24, 2009 43.26 43.28 42.24 42.48 31,863,274 -0.80(-1.85%)
Nov 23, 2009 42.95 43.64 42.70 43.28 29,785,842 +0.82(+1.93%)
Nov 20, 2009 42.47 42.74 42.15 42.46 25,332,416 -0.09(-0.21%)
Nov 19, 2009 43.10 43.18 42.26 42.55 26,877,974 -0.83(-1.91%)
Nov 18, 2009 43.14 43.50 42.94 43.38 20,422,260 +0.22(+0.51%)
Nov 17, 2009 42.92 43.19 42.54 43.16 25,847,179 +0.12(+0.28%)
Nov 16, 2009 43.25 43.61 42.76 43.04 43,516,760 +0.14(+0.33%)
Nov 13, 2009 42.98 43.15 42.36 42.90 36,655,692 -0.40(-0.92%)
Nov 12, 2009 44.08 44.65 43.00 43.30 34,456,123 -1.02(-2.30%)
Nov 11, 2009 44.34 44.99 43.78 44.32 32,669,239 +0.15(+0.34%)
Nov 10, 2009 44.14 44.32 43.55 44.17 30,960,864 -0.18(-0.41%)
Nov 09, 2009 43.93 44.39 43.30 44.35 38,828,330 +0.87(+2.00%)
Nov 06, 2009 43.14 43.69 42.91 43.48 27,144,928 +0.53(+1.23%)
Nov 05, 2009 42.60 43.93 42.40 42.95 32,871,745 +0.74(+1.75%)
Nov 04, 2009 43.21 43.69 42.12 42.21 42,539,476 -0.49(-1.15%)
Nov 03, 2009 42.09 42.96 41.98 42.70 29,376,247 +0.12(+0.28%)
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.