JPMorgan Chase & Co (NY: JPM )

133.79 USD -1.04 (-0.77%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 36.26 36.64 35.73 36.26 109,827 +0.29(+0.81%)
Aug 30, 2010 36.40 36.60 35.95 35.97 28,642,777 -0.63(-1.72%)
Aug 27, 2010 35.96 36.69 35.55 36.60 38,449,040 +0.08(+0.22%)
Aug 26, 2010 36.53 36.62 35.62 36.52 90,261 +0.29(+0.80%)
Aug 25, 2010 35.95 36.44 35.67 36.23 80,888 +0.02(+0.06%)
Aug 24, 2010 36.59 36.70 35.92 36.21 107,099 -0.67(-1.82%)
Aug 23, 2010 37.21 37.41 36.84 36.88 29,269,801 -0.26(-0.70%)
Aug 20, 2010 37.11 37.36 36.81 37.14 30,866,394 +0.07(+0.19%)
Aug 19, 2010 37.66 37.97 37.00 37.07 83,813 -0.82(-2.16%)
Aug 18, 2010 37.39 38.19 37.39 37.89 64,956 +0.41(+1.09%)
Aug 17, 2010 37.97 38.07 37.40 37.48 64,308 -0.21(-0.56%)
Aug 16, 2010 37.32 37.82 37.28 37.69 28,312,095 +0.19(+0.51%)
Aug 13, 2010 37.50 38.04 37.50 37.50 24,564,012 +0.25(+0.67%)
Aug 12, 2010 37.25 37.99 37.22 37.25 35,373,850 -0.52(-1.38%)
Aug 11, 2010 38.65 38.78 37.75 37.77 46,186,492 -1.89(-4.77%)
Aug 10, 2010 39.60 39.73 39.16 39.66 3,700 -0.16(-0.40%)
Aug 09, 2010 40.55 40.56 39.66 39.82 37,790,924 -0.62(-1.53%)
Aug 06, 2010 40.44 40.95 39.97 40.44 34,906,770 -0.83(-2.01%)
Aug 05, 2010 40.97 41.43 40.94 41.27 19,805,050 -0.02(-0.05%)
Aug 04, 2010 41.29 41.40 40.86 41.29 23,078,036 +0.21(+0.51%)
Aug 03, 2010 41.50 41.65 40.87 41.08 113,899 -0.56(-1.34%)
Aug 02, 2010 40.98 41.70 40.73 41.64 35,526,639 +1.36(+3.38%)
Jul 30, 2010 40.46 40.69 39.72 40.28 26,444,862 +0.07(+0.17%)
Jul 29, 2010 40.71 40.83 39.91 40.21 14,353 -0.48(-1.18%)
Jul 28, 2010 40.69 40.90 40.15 40.69 57,879 +0.00(+0.00%)
Jul 27, 2010 40.69 41.24 40.61 40.69 74,939 +0.36(+0.89%)
Jul 26, 2010 39.80 40.36 39.50 40.33 27,205,773 +0.50(+1.26%)
Jul 23, 2010 39.17 39.96 38.97 39.83 28,240,909 +0.48(+1.22%)
Jul 22, 2010 38.96 39.60 38.73 39.35 40,538 +0.93(+2.42%)
Jul 21, 2010 40.25 40.25 38.34 38.42 41,111,980 -1.21(-3.05%)
Jul 20, 2010 39.63 39.64 38.28 39.63 43,538,136 +0.59(+1.51%)
Jul 19, 2010 39.00 39.36 38.12 39.04 35,403,711 +0.07(+0.18%)
Jul 16, 2010 39.00 40.35 38.86 38.97 58,507,329 -1.02(-2.55%)
Jul 15, 2010 40.72 40.84 39.31 39.99 81,862,834 -0.36(-0.89%)
Jul 14, 2010 40.15 40.38 39.84 40.35 226,237 -0.13(-0.32%)
Jul 13, 2010 40.48 40.69 39.74 40.48 212,665 +1.29(+3.29%)
Jul 12, 2010 38.86 39.34 38.60 39.19 24,987,574 +0.34(+0.88%)
Jul 09, 2010 38.85 38.89 37.68 38.85 30,427,958 +0.69(+1.81%)
Jul 08, 2010 38.78 38.82 37.15 38.16 35,060 +0.01(+0.03%)
Jul 07, 2010 36.64 38.24 36.41 38.15 44,602,411 +1.82(+5.01%)
Jul 06, 2010 36.33 36.88 35.86 36.33 24,810 +0.50(+1.40%)
Jul 02, 2010 35.83 36.69 35.34 35.83 36,802,729 -0.01(-0.03%)
Jul 01, 2010 35.84 36.69 35.16 35.84 56,643,109 -0.77(-2.10%)
Jun 30, 2010 36.61 37.49 36.51 36.61 28,762 -0.49(-1.32%)
Jun 29, 2010 37.06 37.91 36.88 37.10 119,514 -2.34(-5.93%)
Jun 25, 2010 39.44 39.60 38.28 39.44 70,742,457 +1.41(+3.71%)
Jun 24, 2010 38.55 38.70 37.42 38.03 58,016 -0.86(-2.21%)
Jun 23, 2010 38.29 39.11 38.02 38.89 43,094 +0.56(+1.46%)
Jun 22, 2010 38.93 39.58 38.22 38.33 31,767 -0.54(-1.39%)
Jun 21, 2010 39.55 39.78 38.66 38.87 33,557,050 -0.31(-0.79%)
Jun 18, 2010 39.18 39.27 38.38 39.18 37,270,782 +0.74(+1.93%)
Jun 17, 2010 38.60 38.90 37.92 38.44 67,421 -0.08(-0.21%)
Jun 16, 2010 38.52 38.88 37.99 38.52 117,664 +0.27(+0.71%)
Jun 15, 2010 38.25 38.28 37.26 38.25 14,497 +0.92(+2.46%)
Jun 14, 2010 37.97 38.27 37.23 37.33 48,633,168 -0.76(-2.00%)
Jun 11, 2010 37.79 38.17 37.52 38.09 31,147,584 -0.20(-0.52%)
Jun 10, 2010 38.29 38.37 37.41 38.29 112,279 +1.17(+3.15%)
Jun 09, 2010 38.15 38.16 37.01 37.12 42,568,303 -0.66(-1.75%)
Jun 08, 2010 36.86 37.80 36.55 37.78 4,200 +1.06(+2.89%)
Jun 07, 2010 37.79 38.13 36.66 36.72 44,482,321 -0.90(-2.39%)
Jun 04, 2010 37.75 38.70 37.50 37.62 52,868,851 -1.48(-3.79%)
Jun 03, 2010 39.86 39.94 38.62 39.10 30,950,309 -0.45(-1.14%)
Jun 02, 2010 39.55 39.62 38.67 39.55 39,592,805 +1.01(+2.62%)
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.