JPMorgan Chase & Co (NY: JPM )

149.27 USD -3.38 (-2.21%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2009 25.29 28.28 25.29 28.14 105,963,871 +1.56(+5.87%)
Mar 31, 2009 25.73 27.10 24.85 26.58 84,236,125 +1.73(+6.96%)
Mar 30, 2009 25.67 26.37 24.78 24.85 104,791,822 -4.25(-14.60%)
Mar 26, 2009 29.05 29.60 27.65 29.10 133,665,382 +0.54(+1.89%)
Mar 25, 2009 27.19 28.71 25.93 28.56 149,448,760 +2.16(+8.18%)
Mar 24, 2009 28.04 29.30 26.20 26.40 133,152,077 -2.46(-8.52%)
Mar 23, 2009 26.45 29.17 26.34 28.86 146,759,739 +5.71(+24.67%)
Mar 20, 2009 24.66 24.78 23.15 23.15 108,959,520 -2.63(-10.21%)
Mar 19, 2009 27.25 27.41 24.59 25.78 124,906,570 -1.48(-5.42%)
Mar 18, 2009 24.82 27.33 24.18 27.26 142,108,511 +2.12(+8.43%)
Mar 17, 2009 23.30 25.14 22.27 25.14 99,917,260 +2.05(+8.88%)
Mar 16, 2009 24.31 25.27 22.96 23.09 125,002,720 -0.66(-2.78%)
Mar 13, 2009 23.59 24.33 22.91 23.75 0 +0.55(+2.37%)
Mar 12, 2009 20.15 23.33 20.00 23.20 151,910,885 +2.80(+13.73%)
Mar 11, 2009 20.35 20.91 19.12 20.40 155,445,191 +0.90(+4.62%)
Mar 10, 2009 17.35 19.50 17.13 19.50 148,950,997 +3.60(+22.64%)
Mar 09, 2009 15.37 17.29 15.02 15.90 132,856,891 -0.03(-0.19%)
Mar 06, 2009 17.19 17.67 14.96 15.93 0 -0.67(-4.04%)
Mar 05, 2009 18.50 19.00 16.04 16.60 153,781,965 -2.70(-13.99%)
Mar 04, 2009 21.74 21.74 18.80 19.30 144,958,871 -2.05(-9.60%)
Mar 02, 2009 21.70 22.43 21.22 21.35 94,973,033 -1.50(-6.56%)
Feb 27, 2009 21.63 23.60 21.55 22.85 0 -0.28(-1.21%)
Feb 26, 2009 23.32 24.18 22.80 23.13 125,002,243 +0.83(+3.72%)
Feb 25, 2009 20.83 23.22 20.12 22.30 135,742,975 +1.28(+6.09%)
Feb 24, 2009 20.13 21.10 18.96 21.02 186,338,630 +1.51(+7.74%)
Feb 23, 2009 20.90 21.56 19.48 19.51 101,487,993 -0.39(-1.96%)
Feb 20, 2009 19.71 21.00 18.75 19.90 135,941,533 -0.70(-3.40%)
Feb 19, 2009 22.07 22.30 20.54 20.60 66,480,405 -0.91(-4.23%)
Feb 18, 2009 22.18 22.30 21.00 21.51 82,826,347 -0.14(-0.65%)
Feb 17, 2009 22.80 23.20 21.65 21.65 91,392,754 -3.04(-12.31%)
Feb 13, 2009 25.25 25.89 24.66 24.69 58,581,624 -1.50(-5.73%)
Feb 12, 2009 25.35 26.22 24.17 26.19 80,521,191 +0.10(+0.38%)
Feb 11, 2009 25.25 26.62 25.14 26.09 64,713,450 +1.47(+5.97%)
Feb 10, 2009 26.86 27.61 24.30 24.62 91,896,935 -2.66(-9.75%)
Feb 09, 2009 26.65 27.97 26.30 27.28 54,365,017 -0.35(-1.27%)
Feb 06, 2009 25.51 27.80 25.30 27.63 76,845,117 +3.09(+12.59%)
Feb 05, 2009 23.74 25.32 22.49 24.54 79,790,800 +0.50(+2.08%)
Feb 04, 2009 24.25 25.50 23.74 24.04 55,318,895 -0.01(-0.04%)
Feb 03, 2009 25.03 25.45 23.70 24.05 66,171,883 -1.15(-4.56%)
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.