JPMorgan Chase & Co (NY: JPM )

209.96 +2.43 (+1.17%)
Streaming Delayed Price Updated: 12:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 30.04 30.05 28.52 28.55 86,102,904 -1.76(-5.82%)
Oct 29, 2009 29.54 30.35 29.23 30.31 52,504,128 +1.14(+3.91%)
Oct 28, 2009 29.89 29.95 29.05 29.17 66,798,044 -0.83(-2.78%)
Oct 27, 2009 30.07 30.53 29.85 30.01 55,704,480 +0.05(+0.18%)
Oct 26, 2009 30.84 30.90 29.77 29.95 61,552,316 -0.96(-3.12%)
Oct 23, 2009 31.16 31.20 30.73 30.92 40,436,296 -0.33(-1.05%)
Oct 22, 2009 30.70 31.35 30.64 31.24 47,385,092 +0.72(+2.37%)
Oct 21, 2009 31.46 31.73 30.52 30.52 48,252,700 -0.94(-3.00%)
Oct 20, 2009 31.59 31.67 31.29 31.46 44,789,184 +0.03(+0.11%)
Oct 19, 2009 31.73 31.74 31.07 31.43 44,489,428 -0.05(-0.17%)
Oct 16, 2009 31.92 32.04 31.44 31.48 54,802,108 -0.75(-2.33%)
Oct 15, 2009 31.69 32.34 31.69 32.24 52,810,468 +0.00(+0.00%)
Oct 14, 2009 31.21 32.45 31.87 32.24 102,910,256 +1.03(+3.29%)
Oct 13, 2009 31.20 31.46 30.44 31.21 66,754,988 -0.29(-0.91%)
Oct 12, 2009 31.24 31.73 31.00 31.50 35,414,372 +0.16(+0.50%)
Oct 09, 2009 31.07 31.40 30.81 31.34 38,087,728 +0.38(+1.21%)
Oct 08, 2009 31.47 31.74 30.79 30.96 53,556,668 -0.27(-0.88%)
Oct 07, 2009 30.49 31.32 30.39 31.24 52,878,332 +0.54(+1.76%)
Oct 06, 2009 30.32 30.76 30.12 30.70 61,000,512 +0.76(+2.53%)
Oct 05, 2009 29.04 30.03 28.95 29.94 50,372,528 +1.33(+4.63%)
Oct 02, 2009 27.90 28.98 27.70 28.61 62,999,732 +0.37(+1.31%)
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.