JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 23.92 24.05 23.42 23.58 57,048,484 -0.34(-1.42%)
Jun 29, 2009 23.89 23.99 23.53 23.92 50,477,576 +0.10(+0.44%)
Jun 26, 2009 23.42 24.02 23.15 23.82 67,583,728 +0.21(+0.91%)
Jun 25, 2009 22.85 23.63 22.77 23.60 82,727,272 +0.47(+2.03%)
Jun 24, 2009 23.35 23.46 22.86 23.13 72,945,800 -0.08(-0.33%)
Jun 23, 2009 22.89 23.57 22.76 23.21 85,387,248 +0.48(+2.13%)
Jun 22, 2009 23.98 24.20 22.72 22.72 101,808,552 -1.47(-6.09%)
Jun 19, 2009 23.95 24.28 23.36 24.20 111,393,016 +0.57(+2.43%)
Jun 18, 2009 22.71 23.72 22.70 23.62 92,343,864 +1.00(+4.40%)
Jun 17, 2009 23.16 23.17 22.25 22.63 94,648,392 -0.53(-2.30%)
Jun 16, 2009 23.69 23.77 23.08 23.16 81,474,600 -0.87(-3.64%)
Jun 15, 2009 24.11 24.22 23.46 24.03 80,077,080 -0.25(-1.04%)
Jun 12, 2009 24.10 24.50 24.06 24.29 59,543,532 +0.13(+0.54%)
Jun 11, 2009 24.24 24.80 23.88 24.16 96,244,832 +0.07(+0.29%)
Jun 10, 2009 24.59 24.66 23.76 24.09 87,044,136 -0.29(-1.19%)
Jun 09, 2009 24.69 24.74 24.26 24.38 85,271,648 -0.09(-0.37%)
Jun 08, 2009 24.54 24.70 24.16 24.47 89,103,776 +0.58(+2.43%)
Jun 05, 2009 24.69 24.72 23.85 23.89 89,080,384 -0.55(-2.26%)
Jun 04, 2009 23.78 24.50 23.66 24.44 102,598,320 +0.95(+4.03%)
Jun 03, 2009 24.24 24.18 23.26 23.49 104,271,136 -0.36(-1.50%)
Jun 02, 2009 24.24 24.56 23.82 23.85 230,444,416 -1.11(-4.47%)
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.