JPMorgan Chase & Co (NY: JPM )

151.21 USD -2.88 (-1.87%)
Official Closing Price Updated: 7:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 34.60 34.79 33.87 34.11 39,439,192 -0.49(-1.42%)
Jun 29, 2009 34.55 34.70 34.04 34.60 34,896,542 +0.15(+0.44%)
Jun 26, 2009 33.88 34.74 33.48 34.45 46,722,495 +0.31(+0.91%)
Jun 25, 2009 33.05 34.18 32.93 34.14 57,191,648 +0.68(+2.03%)
Jun 24, 2009 33.78 33.93 33.07 33.46 50,429,447 -0.11(-0.33%)
Jun 23, 2009 33.11 34.09 32.92 33.57 59,030,565 +0.70(+2.13%)
Jun 22, 2009 34.69 35.00 32.86 32.87 70,383,063 -2.13(-6.09%)
Jun 19, 2009 34.65 35.12 33.79 35.00 77,009,068 +0.83(+2.43%)
Jun 18, 2009 32.85 34.31 32.84 34.17 63,839,865 +1.44(+4.40%)
Jun 17, 2009 33.50 33.52 32.18 32.73 65,433,046 -0.77(-2.30%)
Jun 16, 2009 34.27 34.39 33.38 33.50 56,325,642 -1.26(-3.64%)
Jun 15, 2009 34.88 35.04 33.93 34.76 55,359,495 -0.37(-1.04%)
Jun 12, 2009 34.86 35.44 34.80 35.13 41,164,088 +0.19(+0.54%)
Jun 11, 2009 35.07 35.87 34.54 34.94 66,536,714 +0.10(+0.29%)
Jun 10, 2009 35.57 35.67 34.37 34.84 60,176,017 -0.42(-1.19%)
Jun 09, 2009 35.72 35.78 35.09 35.26 58,950,647 -0.13(-0.37%)
Jun 08, 2009 35.49 35.73 34.95 35.39 61,599,903 +0.84(+2.43%)
Jun 05, 2009 35.72 35.76 34.50 34.55 61,583,733 -0.80(-2.26%)
Jun 04, 2009 34.40 35.44 34.23 35.35 70,929,054 +1.37(+4.03%)
Jun 03, 2009 35.07 34.97 33.65 33.98 72,085,520 -0.52(-1.50%)
Jun 02, 2009 35.07 35.52 34.46 34.50 159,312,596 -1.61(-4.47%)
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.