JPMorgan Chase & Co (NY: JPM )

156.28 USD +1.16 (+0.75%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 43.95 43.97 41.73 41.77 58,854,000 -2.58(-5.82%)
Oct 29, 2009 43.22 44.40 42.76 44.35 35,888,195 +1.67(+3.91%)
Oct 28, 2009 43.73 43.81 42.50 42.68 45,658,526 -1.22(-2.78%)
Oct 27, 2009 43.99 44.66 43.67 43.90 38,075,735 +0.08(+0.18%)
Oct 26, 2009 45.12 45.21 43.55 43.82 42,072,911 -1.41(-3.12%)
Oct 23, 2009 45.59 45.65 44.96 45.23 27,639,458 -0.48(-1.05%)
Oct 22, 2009 44.92 45.87 44.83 45.71 32,389,176 +1.06(+2.37%)
Oct 21, 2009 46.02 46.42 44.65 44.65 32,982,211 -1.38(-3.00%)
Oct 20, 2009 46.21 46.33 45.77 46.03 30,614,791 +0.05(+0.11%)
Oct 19, 2009 46.42 46.43 45.45 45.98 30,409,901 -0.08(-0.17%)
Oct 16, 2009 46.70 46.88 46.00 46.06 37,458,936 -1.10(-2.33%)
Oct 15, 2009 46.36 47.32 46.36 47.16 36,097,589 +0.00(+0.00%)
Oct 14, 2009 45.66 47.47 46.63 47.16 70,342,347 +1.50(+3.29%)
Oct 13, 2009 45.65 46.03 44.53 45.66 45,629,099 -0.42(-0.91%)
Oct 12, 2009 45.70 46.42 45.35 46.08 24,206,818 +0.23(+0.50%)
Oct 09, 2009 45.46 45.94 45.08 45.85 26,034,139 +0.55(+1.21%)
Oct 08, 2009 46.04 46.44 45.05 45.30 36,607,638 -0.40(-0.88%)
Oct 07, 2009 44.60 45.82 44.46 45.70 36,143,976 +0.79(+1.76%)
Oct 06, 2009 44.36 45.00 44.07 44.91 41,695,735 +1.11(+2.53%)
Oct 05, 2009 42.48 43.93 42.35 43.80 34,431,181 +1.94(+4.63%)
Oct 02, 2009 40.82 42.40 40.53 41.86 43,062,265 +0.49(+1.18%)
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.