JPMorgan Chase & Co (NY: JPM )

147.17 USD -4.01 (-2.65%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 42.44 43.60 42.06 43.46 31,988,951 +0.54(+1.26%)
Aug 28, 2009 43.81 43.86 42.51 42.92 27,269,166 -0.53(-1.22%)
Aug 27, 2009 43.05 43.63 42.54 43.45 28,970,705 +0.15(+0.35%)
Aug 26, 2009 43.39 43.78 42.92 43.30 31,896,337 -0.28(-0.64%)
Aug 25, 2009 43.39 44.14 43.30 43.58 34,791,345 +0.57(+1.33%)
Aug 24, 2009 43.86 44.24 42.95 43.01 40,252,801 -0.65(-1.49%)
Aug 21, 2009 42.86 43.81 42.53 43.66 42,863,592 +1.24(+2.92%)
Aug 20, 2009 41.53 42.63 41.48 42.42 29,634,216 +1.01(+2.44%)
Aug 19, 2009 41.15 41.90 41.00 41.41 29,382,687 -0.29(-0.70%)
Aug 18, 2009 41.10 41.88 41.06 41.70 29,042,978 +0.64(+1.56%)
Aug 17, 2009 41.21 41.58 40.71 41.06 39,145,921 -1.39(-3.27%)
Aug 14, 2009 42.63 42.85 41.80 42.45 38,421,084 -0.45(-1.05%)
Aug 13, 2009 42.73 43.00 41.81 42.90 40,374,336 +0.69(+1.63%)
Aug 12, 2009 41.19 42.45 41.03 42.21 43,063,323 +0.97(+2.35%)
Aug 11, 2009 42.28 42.51 40.94 41.24 50,652,112 -1.45(-3.40%)
Aug 10, 2009 42.03 43.22 42.01 42.69 43,679,573 +0.33(+0.78%)
Aug 07, 2009 41.28 43.13 41.18 42.36 65,708,212 +1.61(+3.95%)
Aug 06, 2009 42.28 42.46 40.22 40.75 54,175,165 -1.03(-2.47%)
Aug 05, 2009 40.34 42.20 40.26 41.78 63,309,496 +1.85(+4.63%)
Aug 04, 2009 39.27 40.50 39.17 39.93 43,325,501 +0.32(+0.81%)
Aug 03, 2009 39.12 39.75 38.99 39.61 42,935,891 +0.96(+2.48%)
Jul 31, 2009 38.38 38.65 37.93 38.65 39,085,752 +0.18(+0.47%)
Jul 30, 2009 38.13 39.28 37.90 38.47 38,518,477 +0.70(+1.85%)
Jul 29, 2009 37.79 38.24 37.44 37.77 29,931,602 -0.31(-0.81%)
Jul 28, 2009 37.74 38.20 37.65 38.08 29,028,576 +0.14(+0.37%)
Jul 27, 2009 37.68 38.36 37.65 37.94 30,480,989 +0.02(+0.05%)
Jul 24, 2009 38.05 38.25 37.40 37.92 35,328,555 -0.23(-0.60%)
Jul 23, 2009 36.95 38.47 36.57 38.15 56,529,144 +1.32(+3.58%)
Jul 22, 2009 36.40 37.33 36.21 36.83 40,137,701 -0.11(-0.30%)
Jul 21, 2009 37.20 37.31 36.60 36.94 43,509,862 -0.04(-0.11%)
Jul 20, 2009 37.02 37.44 36.59 36.98 43,541,043 +0.09(+0.24%)
Jul 17, 2009 36.42 37.20 36.18 36.89 61,742,241 +0.76(+2.10%)
Jul 16, 2009 35.50 36.41 35.22 36.13 71,430,128 -0.13(-0.36%)
Jul 15, 2009 35.11 36.76 35.01 36.26 83,879,564 +1.56(+4.50%)
Jul 14, 2009 34.53 35.09 34.06 34.70 52,837,843 -0.01(-0.03%)
Jul 13, 2009 33.18 34.71 33.15 34.71 70,422,946 +2.37(+7.33%)
Jul 10, 2009 33.31 33.67 32.21 32.34 51,037,374 -1.28(-3.81%)
Jul 09, 2009 32.89 33.75 32.87 33.62 41,638,173 +0.78(+2.38%)
Jul 08, 2009 32.93 33.49 31.79 32.84 71,784,595 +0.03(+0.09%)
Jul 07, 2009 32.63 33.40 32.13 32.81 56,696,422 +0.21(+0.64%)
Jul 06, 2009 32.03 32.60 31.59 32.60 60,650,283 +0.33(+1.02%)
Jul 02, 2009 33.36 33.77 32.27 32.27 38,352,125 -1.50(-4.44%)
Jul 01, 2009 34.27 34.57 33.65 33.77 36,463,674 -0.34(-1.00%)
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.