JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 27.85 28.95 27.78 28.72 98,930,464 +0.91(+3.27%)
Feb 25, 2010 27.48 27.85 27.17 27.81 68,264,400 -0.14(-0.51%)
Feb 24, 2010 27.41 28.04 27.37 27.96 65,236,864 +0.66(+2.43%)
Feb 23, 2010 27.99 28.23 27.21 27.29 76,304,968 -0.66(-2.37%)
Feb 22, 2010 27.65 28.26 27.55 27.96 64,127,100 +0.56(+2.05%)
Feb 19, 2010 27.45 27.85 27.31 27.39 58,881,796 -0.24(-0.88%)
Feb 18, 2010 27.33 27.72 27.22 27.64 46,457,184 +0.24(+0.86%)
Feb 17, 2010 27.55 27.68 27.21 27.40 50,623,596 -0.02(-0.07%)
Feb 16, 2010 26.66 27.47 26.52 27.42 67,819,056 +0.77(+2.88%)
Feb 12, 2010 26.46 26.66 26.66 26.66 55,601,640 -0.05(-0.18%)
Feb 11, 2010 26.58 26.94 26.25 26.70 49,434,388 +0.10(+0.39%)
Feb 10, 2010 26.44 27.03 26.36 26.60 57,449,128 +0.33(+1.25%)
Feb 09, 2010 26.14 26.48 25.90 26.27 66,014,736 +0.57(+2.24%)
Feb 08, 2010 26.20 26.20 25.54 25.70 85,198,368 -0.51(-1.96%)
Feb 05, 2010 26.44 26.61 25.34 26.21 109,920,176 -0.03(-0.13%)
Feb 04, 2010 27.23 27.32 26.24 26.24 83,471,128 -1.52(-5.47%)
Feb 03, 2010 27.77 28.13 27.49 27.76 54,611,100 +0.01(+0.05%)
Feb 02, 2010 27.24 27.84 27.17 27.75 67,212,440 +0.69(+2.54%)
Feb 01, 2010 26.76 27.33 26.66 27.06 54,643,300 +0.41(+1.55%)
Jan 29, 2010 27.13 27.27 26.55 26.65 78,402,912 -0.37(-1.37%)
Jan 28, 2010 27.16 27.40 26.50 27.02 95,048,112 +0.10(+0.38%)
Jan 27, 2010 26.24 27.03 26.05 26.92 96,900,840 +0.61(+2.32%)
Jan 26, 2010 26.69 27.26 26.20 26.31 77,370,312 -0.53(-1.96%)
Jan 25, 2010 27.21 27.30 26.58 26.83 82,665,256 +0.03(+0.13%)
Jan 22, 2010 27.82 28.19 26.57 26.80 155,818,704 -0.94(-3.40%)
Jan 21, 2010 29.45 29.53 27.59 27.74 200,940,848 -1.96(-6.59%)
Jan 20, 2010 29.43 29.89 29.23 29.70 58,353,504 +0.08(+0.28%)
Jan 19, 2010 29.70 29.94 29.36 29.62 60,980,020 -0.27(-0.92%)
Jan 15, 2010 30.32 29.89 29.89 29.89 101,904,408 -0.69(-2.26%)
Jan 14, 2010 30.25 30.65 30.18 30.58 55,437,932 +0.30(+0.99%)
Jan 13, 2010 29.80 30.47 29.34 30.28 57,877,260 +0.52(+1.75%)
Jan 12, 2010 30.10 30.21 29.39 29.76 68,836,424 -0.71(-2.34%)
Jan 11, 2010 30.88 30.93 30.32 30.47 46,557,700 -0.10(-0.34%)
Jan 08, 2010 30.36 30.59 30.17 30.58 48,381,568 -0.08(-0.25%)
Jan 07, 2010 29.97 30.88 29.84 30.65 65,548,376 +0.54(+1.80%)
Jan 06, 2010 29.74 30.17 29.64 30.11 40,518,512 +0.26(+0.87%)
Jan 05, 2010 29.28 30.00 29.28 29.85 60,214,932 +0.53(+1.80%)
Jan 04, 2010 28.60 29.42 28.52 29.32 51,816,104 +0.84(+2.96%)
Dec 31, 2009 28.45 28.48 28.48 28.48 29,469,186 +0.10(+0.34%)
Dec 30, 2009 28.21 28.45 28.18 28.39 22,680,450 +0.03(+0.10%)
Dec 29, 2009 28.52 28.57 28.34 28.36 22,813,556 -0.40(-1.40%)
Dec 28, 2009 28.61 28.80 28.41 28.76 19,077,250 +0.13(+0.45%)
Dec 24, 2009 28.49 28.63 28.37 28.63 11,640,187 +0.23(+0.79%)
Dec 23, 2009 28.60 28.67 28.33 28.41 35,842,576 -0.26(-0.91%)
Dec 22, 2009 28.71 28.78 28.50 28.67 36,216,048 -0.03(-0.12%)
Dec 21, 2009 28.40 28.87 28.37 28.70 52,650,992 +0.71(+2.54%)
Dec 18, 2009 27.70 28.15 27.37 27.99 70,410,288 +0.46(+1.69%)
Dec 17, 2009 28.07 28.11 27.47 27.53 64,752,184 -0.46(-1.66%)
Dec 16, 2009 28.14 28.50 27.94 27.99 63,784,668 +0.06(+0.22%)
Dec 15, 2009 28.37 28.50 27.77 27.93 58,871,636 -0.62(-2.18%)
Dec 14, 2009 28.30 28.66 28.26 28.55 51,699,788 +0.55(+1.98%)
Dec 11, 2009 28.02 28.20 27.85 28.00 68,198,896 -0.21(-0.75%)
Dec 10, 2009 28.27 28.41 27.79 28.21 53,225,064 +0.05(+0.19%)
Dec 09, 2009 28.20 28.37 27.75 28.15 62,166,504 -0.01(-0.05%)
Dec 08, 2009 28.03 28.30 27.77 28.17 61,244,832 -0.03(-0.10%)
Dec 07, 2009 28.46 28.68 28.07 28.20 48,187,284 -0.33(-1.17%)
Dec 04, 2009 28.88 29.06 28.18 28.53 89,952,000 +0.23(+0.82%)
Dec 03, 2009 28.91 29.45 28.24 28.30 77,975,272 -0.36(-1.26%)
Dec 02, 2009 28.81 28.81 28.35 28.66 47,450,436 -0.20(-0.69%)
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.