JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 14.95 16.32 14.90 15.80 0 -0.19(-1.21%)
Feb 26, 2009 16.12 16.72 15.76 15.99 180,814,768 +0.57(+3.72%)
Feb 25, 2009 14.40 16.05 13.91 15.42 196,351,152 +0.88(+6.09%)
Feb 24, 2009 13.92 14.59 13.11 14.53 269,537,344 +1.04(+7.74%)
Feb 23, 2009 14.45 14.90 13.47 13.49 146,801,584 -0.27(-1.96%)
Feb 20, 2009 13.63 14.52 12.96 13.76 196,638,368 -0.48(-3.40%)
Feb 19, 2009 15.26 15.42 14.20 14.24 96,163,384 -0.63(-4.23%)
Feb 18, 2009 15.33 15.42 14.52 14.87 119,807,656 -0.10(-0.65%)
Feb 17, 2009 15.76 16.04 14.97 14.97 132,198,896 -2.10(-12.31%)
Feb 13, 2009 17.46 17.90 17.05 17.07 84,737,856 -1.04(-5.73%)
Feb 12, 2009 17.53 18.13 16.71 18.11 116,473,272 +0.07(+0.38%)
Feb 11, 2009 17.46 18.40 17.38 18.04 93,607,496 +1.02(+5.97%)
Feb 10, 2009 18.57 19.09 16.80 17.02 132,928,200 -1.84(-9.75%)
Feb 09, 2009 18.42 19.34 18.18 18.86 78,638,568 -0.24(-1.27%)
Feb 06, 2009 17.64 19.22 17.49 19.10 111,155,864 +2.14(+12.59%)
Feb 05, 2009 16.41 17.50 15.55 16.97 115,416,768 +0.35(+2.08%)
Feb 04, 2009 16.76 17.63 16.41 16.62 80,018,352 -0.01(-0.04%)
Feb 03, 2009 17.30 17.59 16.38 16.63 95,717,112 -0.80(-4.56%)
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.