JPMorgan Chase & Co (NY: JPM )

150.50 USD +3.33 (+2.26%)
Official Closing Price Updated: 7:58 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 44.31 45.00 44.25 44.75 39,043,377 +0.17(+0.38%)
Mar 30, 2010 44.90 45.05 44.36 44.58 30,296,245 -0.28(-0.62%)
Mar 29, 2010 45.25 45.38 44.46 44.86 30,605,446 -0.16(-0.36%)
Mar 26, 2010 45.04 45.89 44.79 45.02 39,731,914 +0.08(+0.18%)
Mar 25, 2010 44.98 46.05 44.89 44.94 45,019,342 +0.00(+0.00%)
Mar 24, 2010 44.44 44.97 44.20 44.94 36,043,054 +0.36(+0.81%)
Mar 23, 2010 43.85 44.74 43.78 44.58 33,735,620 +0.84(+1.92%)
Mar 22, 2010 43.07 43.79 43.04 43.74 23,196,193 +0.29(+0.67%)
Mar 19, 2010 43.72 43.89 43.13 43.45 37,014,305 -0.19(-0.44%)
Mar 18, 2010 43.75 43.79 43.15 43.64 25,993,555 -0.15(-0.34%)
Mar 17, 2010 43.31 44.11 43.26 43.79 32,918,779 +0.55(+1.27%)
Mar 16, 2010 43.35 43.38 42.69 43.24 28,543,291 +0.17(+0.39%)
Mar 15, 2010 42.72 43.18 42.60 43.07 29,140,293 -0.08(-0.19%)
Mar 12, 2010 43.34 43.54 42.85 43.15 31,371,963 -0.03(-0.07%)
Mar 11, 2010 42.91 43.20 42.80 43.18 30,123,642 +0.25(+0.58%)
Mar 10, 2010 42.87 43.49 42.81 42.93 40,874,227 +0.51(+1.20%)
Mar 09, 2010 42.39 42.82 42.05 42.42 37,056,199 -0.17(-0.40%)
Mar 08, 2010 42.85 43.03 42.47 42.59 28,526,217 -0.22(-0.51%)
Mar 05, 2010 42.32 42.87 42.19 42.81 34,794,216 +0.89(+2.12%)
Mar 04, 2010 41.53 42.08 41.66 41.92 25,450,671 +0.39(+0.94%)
Mar 03, 2010 41.65 42.06 41.34 41.53 27,562,416 +0.10(+0.24%)
Mar 02, 2010 41.98 42.40 41.36 41.43 33,892,076 -0.40(-0.96%)
Mar 01, 2010 42.03 42.18 41.41 41.83 34,606,911 -0.14(-0.33%)
Feb 26, 2010 40.69 42.30 40.60 41.97 67,703,269 +1.33(+3.27%)
Feb 25, 2010 40.16 40.69 39.70 40.64 46,716,884 -0.21(-0.51%)
Feb 24, 2010 40.05 40.97 40.00 40.85 44,644,982 +0.97(+2.43%)
Feb 23, 2010 40.90 41.25 39.76 39.88 52,219,466 -0.97(-2.37%)
Feb 22, 2010 40.40 41.30 40.25 40.85 43,885,517 +0.82(+2.05%)
Feb 19, 2010 40.11 40.70 39.90 40.03 40,295,882 -0.35(-0.88%)
Feb 18, 2010 39.94 40.51 39.77 40.38 31,793,072 +0.34(+0.86%)
Feb 17, 2010 40.26 40.45 39.76 40.04 34,644,363 -0.03(-0.07%)
Feb 16, 2010 38.95 40.14 38.75 40.07 46,412,113 +1.12(+2.88%)
Feb 12, 2010 38.67 38.95 38.95 38.95 38,051,100 -0.07(-0.18%)
Feb 11, 2010 38.84 39.37 38.36 39.02 33,830,526 +0.15(+0.39%)
Feb 10, 2010 38.64 39.50 38.52 38.87 39,315,432 +0.48(+1.25%)
Feb 09, 2010 38.19 38.70 37.84 38.39 45,177,325 +0.84(+2.24%)
Feb 08, 2010 38.29 38.29 37.32 37.55 58,305,678 -0.75(-1.96%)
Feb 05, 2010 38.64 38.88 37.03 38.30 75,224,101 -0.05(-0.13%)
Feb 04, 2010 39.79 39.92 38.35 38.35 57,123,643 -2.22(-5.47%)
Feb 03, 2010 40.58 41.10 40.17 40.57 37,373,221 +0.02(+0.05%)
Feb 02, 2010 39.80 40.68 39.70 40.55 45,996,974 +1.01(+2.54%)
Feb 01, 2010 39.10 39.93 38.95 39.54 37,395,257 +0.60(+1.55%)
Jan 29, 2010 39.65 39.85 38.80 38.94 53,655,197 -0.54(-1.37%)
Jan 28, 2010 39.68 40.04 38.72 39.48 65,046,377 +0.15(+0.38%)
Jan 27, 2010 38.35 39.49 38.07 39.33 66,314,295 +0.89(+2.32%)
Jan 26, 2010 39.00 39.83 38.28 38.44 52,948,536 -0.77(-1.96%)
Jan 25, 2010 39.76 39.89 38.84 39.21 56,572,146 +0.05(+0.13%)
Jan 22, 2010 40.65 41.20 38.82 39.16 106,634,855 -1.38(-3.40%)
Jan 21, 2010 43.04 43.15 40.32 40.54 137,514,292 -2.86(-6.59%)
Jan 20, 2010 43.01 43.68 42.71 43.40 39,934,346 +0.12(+0.28%)
Jan 19, 2010 43.40 43.75 42.90 43.28 41,731,805 -0.40(-0.92%)
Jan 15, 2010 44.30 43.68 43.68 43.68 69,738,500 -1.01(-2.26%)
Jan 14, 2010 44.20 44.79 44.10 44.69 37,939,066 +0.44(+0.99%)
Jan 13, 2010 43.55 44.53 42.87 44.25 39,608,426 +0.76(+1.75%)
Jan 12, 2010 43.99 44.15 42.94 43.49 47,108,352 -1.04(-2.34%)
Jan 11, 2010 45.12 45.19 44.31 44.53 31,861,861 -0.15(-0.34%)
Jan 08, 2010 44.37 44.70 44.08 44.68 33,110,028 -0.11(-0.25%)
Jan 07, 2010 43.79 45.12 43.61 44.79 44,858,170 +0.79(+1.80%)
Jan 06, 2010 43.45 44.09 43.31 44.00 27,728,930 +0.38(+0.87%)
Jan 05, 2010 42.79 43.84 42.78 43.62 41,208,217 +0.77(+1.80%)
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.