JPMorgan Chase & Co (NY: JPM )

192.66 +2.36 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 27.44 27.58 26.86 26.95 77,518,696 -0.37(-1.37%)
Jan 28, 2010 27.46 27.71 26.80 27.33 93,976,176 +0.10(+0.38%)
Jan 27, 2010 26.54 27.33 26.35 27.22 95,808,008 +0.62(+2.32%)
Jan 26, 2010 26.99 27.57 26.50 26.61 76,497,744 -0.53(-1.96%)
Jan 25, 2010 27.52 27.61 26.88 27.14 81,732,976 +0.03(+0.13%)
Jan 22, 2010 28.14 28.51 26.87 27.10 154,061,408 -0.96(-3.40%)
Jan 21, 2010 29.79 29.87 27.91 28.06 198,674,656 -1.98(-6.59%)
Jan 20, 2010 29.77 30.23 29.56 30.04 57,695,404 +0.08(+0.28%)
Jan 19, 2010 30.04 30.28 29.69 29.96 60,292,296 -0.28(-0.92%)
Jan 15, 2010 30.66 30.23 30.23 30.23 100,755,144 -0.70(-2.26%)
Jan 14, 2010 30.59 31.00 30.52 30.93 54,812,708 +0.30(+0.99%)
Jan 13, 2010 30.14 30.82 29.67 30.63 57,224,528 +0.53(+1.75%)
Jan 12, 2010 30.45 30.56 29.72 30.10 68,060,096 -0.72(-2.34%)
Jan 11, 2010 31.23 31.28 30.67 30.82 46,032,628 -0.10(-0.34%)
Jan 08, 2010 30.71 30.94 30.51 30.93 47,835,928 -0.08(-0.25%)
Jan 07, 2010 30.31 31.23 30.18 31.00 64,809,128 +0.55(+1.80%)
Jan 06, 2010 30.07 30.52 29.98 30.45 40,061,552 +0.26(+0.87%)
Jan 05, 2010 29.62 30.34 29.61 30.19 59,535,836 +0.53(+1.80%)
Jan 04, 2010 28.93 29.76 28.84 29.66 51,231,728 +0.85(+2.96%)
Dec 31, 2009 28.77 28.81 28.81 28.81 29,136,836 +0.10(+0.34%)
Dec 30, 2009 28.53 28.77 28.50 28.71 22,424,662 +0.03(+0.10%)
Dec 29, 2009 28.85 28.90 28.66 28.68 22,556,268 -0.41(-1.40%)
Dec 28, 2009 28.93 29.13 28.73 29.09 18,862,100 +0.13(+0.45%)
Dec 24, 2009 28.81 28.96 28.70 28.96 11,508,911 +0.23(+0.79%)
Dec 23, 2009 28.93 28.99 28.66 28.73 35,438,348 -0.26(-0.91%)
Dec 22, 2009 29.04 29.10 28.82 28.99 35,807,608 -0.03(-0.12%)
Dec 21, 2009 28.72 29.20 28.69 29.03 52,057,200 +0.72(+2.54%)
Dec 18, 2009 28.02 28.48 27.68 28.31 69,616,208 +0.47(+1.69%)
Dec 17, 2009 28.39 28.43 27.78 27.84 64,021,916 -0.47(-1.66%)
Dec 16, 2009 28.46 28.83 28.26 28.31 63,065,312 +0.06(+0.22%)
Dec 15, 2009 28.69 28.83 28.08 28.25 58,207,688 -0.63(-2.18%)
Dec 14, 2009 28.63 28.99 28.59 28.88 51,116,724 +0.56(+1.98%)
Dec 11, 2009 28.34 28.52 28.17 28.32 67,429,760 -0.21(-0.75%)
Dec 10, 2009 28.59 28.73 28.11 28.53 52,624,796 +0.06(+0.19%)
Dec 09, 2009 28.52 28.70 28.07 28.48 61,465,396 -0.01(-0.05%)
Dec 08, 2009 28.35 28.62 28.09 28.49 60,554,120 -0.03(-0.10%)
Dec 07, 2009 28.78 29.01 28.39 28.52 47,643,836 -0.34(-1.17%)
Dec 04, 2009 29.21 29.39 28.50 28.86 88,937,536 +0.24(+0.82%)
Dec 03, 2009 29.24 29.79 28.56 28.62 77,095,872 -0.37(-1.26%)
Dec 02, 2009 29.14 29.14 28.67 28.99 46,915,296 -0.20(-0.69%)
Dec 01, 2009 29.46 29.53 28.77 29.19 56,719,156 -0.19(-0.64%)
Nov 30, 2009 28.73 29.49 28.68 29.37 55,297,920 +0.80(+2.81%)
Nov 27, 2009 28.33 28.97 28.17 28.57 37,941,528 -0.57(-1.97%)
Nov 25, 2009 29.50 29.50 28.99 29.15 37,798,488 -0.22(-0.75%)
Nov 24, 2009 29.91 29.92 29.20 29.37 46,089,976 -0.55(-1.85%)
Nov 23, 2009 29.69 30.17 29.52 29.92 43,084,988 +0.57(+1.93%)
Nov 20, 2009 29.36 29.55 29.14 29.35 36,643,140 -0.06(-0.21%)
Nov 19, 2009 29.80 29.85 29.22 29.42 38,878,780 -0.57(-1.91%)
Nov 18, 2009 29.82 30.07 29.69 29.99 29,540,640 +0.15(+0.51%)
Nov 17, 2009 29.67 29.86 29.41 29.84 37,387,744 +0.08(+0.28%)
Nov 16, 2009 29.90 30.15 29.56 29.75 62,946,652 +0.10(+0.33%)
Nov 13, 2009 29.71 29.83 29.28 29.66 53,022,172 -0.28(-0.92%)
Nov 12, 2009 30.47 30.87 29.73 29.93 49,840,512 -0.71(-2.30%)
Nov 11, 2009 30.65 31.10 30.27 30.64 47,255,800 +0.10(+0.34%)
Nov 10, 2009 30.52 30.64 30.11 30.54 44,784,648 -0.12(-0.41%)
Nov 09, 2009 30.37 30.69 29.93 30.66 56,164,872 +0.60(+2.00%)
Nov 06, 2009 29.82 30.20 29.66 30.06 39,264,924 +0.37(+1.23%)
Nov 05, 2009 29.45 30.37 29.31 29.69 47,548,720 +0.51(+1.75%)
Nov 04, 2009 29.87 30.20 29.12 29.18 61,533,020 -0.34(-1.15%)
Nov 03, 2009 29.10 29.70 29.02 29.52 42,492,512 +0.08(+0.28%)
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.