JPMorgan Chase & Co (NY: JPM )

210.91 +3.38 (+1.63%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 28.41 29.15 28.36 29.04 55,928,676 +0.79(+2.81%)
Nov 27, 2009 28.01 28.64 27.85 28.25 38,374,312 -0.57(-1.97%)
Nov 25, 2009 29.17 29.17 28.67 28.82 38,229,640 -0.22(-0.75%)
Nov 24, 2009 29.57 29.58 28.87 29.04 46,615,704 -0.55(-1.85%)
Nov 23, 2009 29.36 29.83 29.19 29.58 43,576,436 +0.56(+1.93%)
Nov 20, 2009 29.03 29.21 28.81 29.02 37,061,112 -0.06(-0.21%)
Nov 19, 2009 29.46 29.51 28.89 29.08 39,322,252 -0.57(-1.91%)
Nov 18, 2009 29.49 29.73 29.35 29.65 29,877,594 +0.15(+0.51%)
Nov 17, 2009 29.34 29.52 29.08 29.50 37,814,208 +0.08(+0.28%)
Nov 16, 2009 29.56 29.81 29.23 29.42 63,664,656 +0.10(+0.33%)
Nov 13, 2009 29.38 29.49 28.95 29.32 53,626,968 -0.27(-0.92%)
Nov 12, 2009 30.13 30.52 29.39 29.60 50,409,020 -0.70(-2.30%)
Nov 11, 2009 30.31 30.75 29.93 30.29 47,794,824 +0.10(+0.34%)
Nov 10, 2009 30.17 30.29 29.77 30.19 45,295,484 -0.12(-0.41%)
Nov 09, 2009 30.03 30.34 29.60 30.31 56,805,516 +0.59(+2.00%)
Nov 06, 2009 29.49 29.86 29.33 29.72 39,712,800 +0.36(+1.23%)
Nov 05, 2009 29.12 30.03 28.98 29.36 48,091,084 +0.51(+1.75%)
Nov 04, 2009 29.54 29.86 28.79 28.85 62,234,896 -0.34(-1.15%)
Nov 03, 2009 28.77 29.36 28.69 29.19 42,977,204 +0.08(+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.