JPMorgan Chase & Co (NY: JPM )

153.30 USD +1.13 (+0.74%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.