JPMorgan Chase & Co (NY: JPM )

151.21 USD -2.88 (-1.87%)
Official Closing Price Updated: 4:28 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.