JPMorgan Chase & Co (NY: JPM )

199.46 -0.06 (-0.03%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 28.07 28.23 27.56 27.95 38,111,592 +0.05(+0.17%)
Jul 29, 2010 28.25 28.33 27.69 27.90 20,685 -0.33(-1.18%)
Jul 28, 2010 28.23 28.38 27.86 28.23 83,413 +0.00(+0.00%)
Jul 27, 2010 28.23 28.62 28.18 28.23 107,999 +0.25(+0.89%)
Jul 26, 2010 27.62 28.00 27.41 27.98 39,208,192 +0.35(+1.26%)
Jul 23, 2010 27.18 27.73 27.04 27.64 40,700,000 +0.33(+1.22%)
Jul 22, 2010 27.03 27.48 26.87 27.30 58,422 +0.65(+2.42%)
Jul 21, 2010 27.93 27.93 26.60 26.66 59,249,428 -0.84(-3.05%)
Jul 20, 2010 27.50 27.51 26.56 27.50 62,745,936 +0.41(+1.51%)
Jul 19, 2010 27.06 27.31 26.45 27.09 51,022,832 +0.05(+0.18%)
Jul 16, 2010 27.06 28.00 26.96 27.04 84,319,112 -0.71(-2.55%)
Jul 15, 2010 28.25 28.34 27.28 27.75 117,978,408 -0.25(-0.89%)
Jul 14, 2010 27.86 28.02 27.64 28.00 326,046 -0.09(-0.32%)
Jul 13, 2010 28.09 28.23 27.57 28.09 306,486 +0.90(+3.29%)
Jul 12, 2010 26.96 27.30 26.78 27.19 36,011,388 +0.24(+0.88%)
Jul 09, 2010 26.96 26.98 26.15 26.96 43,851,916 +0.48(+1.81%)
Jul 08, 2010 26.91 26.94 25.78 26.48 50,527 +0.01(+0.03%)
Jul 07, 2010 25.42 26.53 25.26 26.47 64,279,740 +1.26(+5.01%)
Jul 06, 2010 25.21 25.59 24.88 25.21 35,755 +0.35(+1.40%)
Jul 02, 2010 24.86 25.46 24.52 24.86 53,039,056 -0.01(-0.03%)
Jul 01, 2010 24.87 25.46 24.40 24.87 81,632,448 -0.50(-1.97%)
Jun 30, 2010 25.37 25.98 25.30 25.37 41,507 -0.34(-1.32%)
Jun 29, 2010 25.68 26.27 25.56 25.71 172,475 -1.62(-5.93%)
Jun 25, 2010 27.33 27.44 26.52 27.33 102,091,448 +0.98(+3.71%)
Jun 24, 2010 26.71 26.82 25.93 26.35 83,725 -0.60(-2.21%)
Jun 23, 2010 26.53 27.10 26.35 26.95 62,190 +0.39(+1.46%)
Jun 22, 2010 26.98 27.43 26.48 26.56 45,844 -0.37(-1.39%)
Jun 21, 2010 27.41 27.56 26.79 26.93 48,427,604 -0.21(-0.79%)
Jun 18, 2010 27.15 27.21 26.59 27.15 53,787,052 +0.51(+1.93%)
Jun 17, 2010 26.75 26.96 26.28 26.64 97,298 -0.06(-0.21%)
Jun 16, 2010 26.69 26.94 26.32 26.69 169,805 +0.19(+0.71%)
Jun 15, 2010 26.50 26.52 25.82 26.50 20,921 +0.64(+2.46%)
Jun 14, 2010 26.31 26.52 25.80 25.87 70,184,592 -0.53(-2.00%)
Jun 11, 2010 26.19 26.45 26.00 26.39 44,950,404 -0.14(-0.52%)
Jun 10, 2010 26.53 26.59 25.92 26.53 162,034 +0.81(+3.15%)
Jun 09, 2010 26.44 26.44 25.65 25.72 61,432,132 -0.46(-1.75%)
Jun 08, 2010 25.54 26.19 25.33 26.18 6,061 +0.73(+2.89%)
Jun 07, 2010 26.19 26.42 25.40 25.44 64,194,328 -0.62(-2.39%)
Jun 04, 2010 26.16 26.82 25.98 26.07 76,297,288 -1.03(-3.79%)
Jun 03, 2010 27.62 27.68 26.76 27.09 44,665,704 -0.31(-1.14%)
Jun 02, 2010 27.41 27.45 26.80 27.41 57,138,060 +0.70(+2.62%)
Jun 01, 2010 27.25 27.69 26.68 26.71 21,129 -0.72(-2.63%)
May 28, 2010 27.43 27.96 27.27 27.43 59,533,008 -0.58(-2.08%)
May 27, 2010 27.43 28.06 27.30 28.01 64,716,896 +1.14(+4.23%)
May 26, 2010 27.16 27.37 26.66 26.87 40,858 -0.11(-0.41%)
May 25, 2010 26.10 27.03 25.88 26.98 382,471 +0.22(+0.83%)
May 24, 2010 27.83 27.89 26.68 26.76 71,044,040 -0.99(-3.57%)
May 21, 2010 25.65 27.83 25.65 27.75 129,289,400 +0.91(+3.39%)
May 20, 2010 26.37 27.20 26.19 26.84 169,407 -0.44(-1.63%)
May 19, 2010 26.71 27.48 26.69 27.29 93,227,472 +0.25(+0.92%)
May 18, 2010 28.15 28.15 26.71 27.04 46,586 -0.57(-2.06%)
May 17, 2010 27.67 27.75 26.86 27.61 81,460,040 -0.03(-0.13%)
May 14, 2010 27.64 27.79 27.17 27.64 87,627,456 -0.64(-2.25%)
May 13, 2010 28.72 28.83 28.26 28.28 50,944,364 -0.63(-2.18%)
May 12, 2010 28.92 28.96 28.28 28.91 68,834,320 +0.12(+0.41%)
May 11, 2010 29.17 29.48 28.65 28.79 77,515 -0.28(-0.95%)
May 10, 2010 29.06 29.45 28.70 29.07 96,059,664 +0.82(+2.92%)
May 07, 2010 28.43 28.99 27.56 28.24 105,315,160 -0.07(-0.24%)
May 06, 2010 28.31 29.64 27.23 28.31 66,609 -1.26(-4.26%)
May 05, 2010 29.39 30.05 28.95 29.57 62,113,428 +0.15(+0.49%)
May 04, 2010 29.78 30.05 29.28 29.43 68,438 -0.73(-2.44%)
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.