JPMorgan Chase & Co (NY: JPM )

152.65 USD UNCHANGED
Streaming Delayed Price Updated: 4:01 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 35.02 35.21 32.75 33.00 94,477,762 -1.00(-2.94%)
Apr 29, 2009 33.44 34.56 33.25 34.00 84,678,100 +1.14(+3.47%)
Apr 28, 2009 32.35 33.72 32.28 32.86 65,789,460 +0.08(+0.24%)
Apr 27, 2009 32.53 33.77 15.28 32.78 67,832,485 -0.60(-1.80%)
Apr 24, 2009 33.66 34.50 32.25 33.38 117,098,029 +0.17(+0.51%)
Apr 23, 2009 32.23 33.75 31.66 33.21 89,345,428 +1.31(+4.11%)
Apr 22, 2009 31.64 34.14 31.32 31.90 124,048,171 -0.63(-1.94%)
Apr 21, 2009 29.07 32.55 28.87 32.53 115,611,042 +2.84(+9.57%)
Apr 20, 2009 31.78 32.42 29.64 29.69 109,272,213 -3.57(-10.73%)
Apr 17, 2009 33.35 33.98 32.53 33.26 104,962,031 +0.02(+0.06%)
Apr 16, 2009 34.01 34.01 32.36 33.24 132,898,382 +0.68(+2.09%)
Apr 15, 2009 30.62 32.97 30.27 32.56 107,899,462 +1.86(+6.06%)
Apr 14, 2009 33.04 33.25 30.65 30.70 109,506,048 -3.00(-8.90%)
Apr 13, 2009 32.01 34.15 31.81 33.70 110,130,121 +0.95(+2.90%)
Apr 09, 2009 30.44 33.09 30.20 32.75 147,913,000 +5.32(+19.39%)
Apr 08, 2009 27.45 27.83 26.51 27.43 66,520,349 +0.18(+0.66%)
Apr 07, 2009 27.28 28.05 27.01 27.25 73,604,416 -0.95(-3.37%)
Apr 06, 2009 28.27 28.90 27.68 28.20 72,131,285 -1.08(-3.69%)
Apr 03, 2009 27.98 29.28 27.50 29.28 80,949,489 +1.12(+3.98%)
Apr 02, 2009 29.58 29.67 27.41 28.16 131,814,280 +0.02(+0.07%)
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.