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 (%)
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%)
Jun 01, 2009 37.40 37.73 35.77 36.11 90,038,193 -0.79(-2.14%)
May 29, 2009 36.35 37.07 35.68 36.90 61,941,772 +0.25(+0.68%)
May 28, 2009 35.11 36.67 34.60 36.65 66,081,384 +1.99(+5.74%)
May 27, 2009 36.50 36.72 34.66 34.66 76,374,019 -1.88(-5.15%)
May 26, 2009 34.12 36.56 34.12 36.54 65,462,317 +2.13(+6.19%)
May 22, 2009 35.26 35.30 34.41 34.41 39,229,944 -0.49(-1.40%)
May 21, 2009 34.19 35.36 33.67 34.90 65,045,796 +0.35(+1.01%)
May 20, 2009 36.61 36.76 34.26 34.55 77,073,829 -1.26(-3.52%)
May 19, 2009 37.30 37.68 35.77 35.81 59,800,995 -1.45(-3.89%)
May 18, 2009 35.71 37.35 35.20 37.26 71,705,820 +2.35(+6.73%)
May 15, 2009 35.45 35.68 34.40 34.91 68,300,920 -0.63(-1.77%)
May 14, 2009 34.12 35.62 33.82 35.54 68,764,179 +1.49(+4.38%)
May 13, 2009 34.70 35.27 33.68 34.05 82,134,362 -1.31(-3.70%)
May 12, 2009 36.24 36.26 34.06 35.36 94,133,455 -0.47(-1.31%)
May 11, 2009 37.35 38.18 35.83 35.83 86,779,771 -3.11(-7.99%)
May 08, 2009 36.80 38.94 36.20 38.94 110,026,329 +3.90(+11.14%)
May 07, 2009 38.50 38.72 34.73 35.04 113,122,345 -2.18(-5.86%)
May 06, 2009 35.82 37.35 35.56 37.22 102,507,326 +2.40(+6.89%)
May 05, 2009 35.45 35.95 34.46 34.82 63,488,266 -0.97(-2.71%)
May 04, 2009 33.06 35.98 32.90 35.79 100,899,520 +3.30(+10.16%)
May 01, 2009 32.85 33.77 32.07 32.49 68,254,057 -0.51(-1.55%)
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.