JPMorgan Chase & Co (NY: JPM )

211.16 +3.63 (+1.75%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 24.78 25.27 24.32 25.15 90,863,152 +0.17(+0.68%)
May 28, 2009 23.93 25.00 23.59 24.98 96,935,600 +1.36(+5.74%)
May 27, 2009 24.88 25.03 23.63 23.63 112,033,984 -1.28(-5.15%)
May 26, 2009 23.26 24.92 23.26 24.91 96,027,480 +1.45(+6.19%)
May 22, 2009 24.04 24.06 23.46 23.46 57,546,888 -0.33(-1.40%)
May 21, 2009 23.31 24.11 22.95 23.79 95,416,480 +0.24(+1.01%)
May 20, 2009 24.96 25.06 23.36 23.55 113,060,560 -0.86(-3.52%)
May 19, 2009 25.43 25.69 24.38 24.41 87,722,824 -0.99(-3.89%)
May 18, 2009 24.34 25.46 24.00 25.40 105,186,160 +1.60(+6.73%)
May 15, 2009 24.17 24.32 23.45 23.80 100,191,464 -0.43(-1.77%)
May 14, 2009 23.26 24.28 23.06 24.23 100,871,016 +1.02(+4.38%)
May 13, 2009 23.66 24.04 22.96 23.21 120,483,904 -0.89(-3.71%)
May 12, 2009 24.70 24.72 23.22 24.11 138,085,536 -0.32(-1.31%)
May 11, 2009 25.46 26.03 24.43 24.43 127,298,312 -2.12(-7.99%)
May 08, 2009 25.09 26.55 24.68 26.55 161,398,976 +2.66(+11.14%)
May 07, 2009 26.25 26.40 23.68 23.89 165,940,560 -1.49(-5.86%)
May 06, 2009 24.42 25.46 24.24 25.37 150,369,264 +1.64(+6.89%)
May 05, 2009 24.17 24.51 23.49 23.74 93,131,720 -0.66(-2.71%)
May 04, 2009 22.54 24.53 22.43 24.40 148,010,752 +2.25(+10.16%)
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.