JPMorgan Chase & Co (NY: JPM )

161.24 USD +0.55 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 38.38 38.65 37.93 38.65 39,085,752 +0.18(+0.47%)
Jul 30, 2009 38.13 39.28 37.90 38.47 38,518,477 +0.70(+1.85%)
Jul 29, 2009 37.79 38.24 37.44 37.77 29,931,602 -0.31(-0.81%)
Jul 28, 2009 37.74 38.20 37.65 38.08 29,028,576 +0.14(+0.37%)
Jul 27, 2009 37.68 38.36 37.65 37.94 30,480,989 +0.02(+0.05%)
Jul 24, 2009 38.05 38.25 37.40 37.92 35,328,555 -0.23(-0.60%)
Jul 23, 2009 36.95 38.47 36.57 38.15 56,529,144 +1.32(+3.58%)
Jul 22, 2009 36.40 37.33 36.21 36.83 40,137,701 -0.11(-0.30%)
Jul 21, 2009 37.20 37.31 36.60 36.94 43,509,862 -0.04(-0.11%)
Jul 20, 2009 37.02 37.44 36.59 36.98 43,541,043 +0.09(+0.24%)
Jul 17, 2009 36.42 37.20 36.18 36.89 61,742,241 +0.76(+2.10%)
Jul 16, 2009 35.50 36.41 35.22 36.13 71,430,128 -0.13(-0.36%)
Jul 15, 2009 35.11 36.76 35.01 36.26 83,879,564 +1.56(+4.50%)
Jul 14, 2009 34.53 35.09 34.06 34.70 52,837,843 -0.01(-0.03%)
Jul 13, 2009 33.18 34.71 33.15 34.71 70,422,946 +2.37(+7.33%)
Jul 10, 2009 33.31 33.67 32.21 32.34 51,037,374 -1.28(-3.81%)
Jul 09, 2009 32.89 33.75 32.87 33.62 41,638,173 +0.78(+2.38%)
Jul 08, 2009 32.93 33.49 31.79 32.84 71,784,595 +0.03(+0.09%)
Jul 07, 2009 32.63 33.40 32.13 32.81 56,696,422 +0.21(+0.64%)
Jul 06, 2009 32.03 32.60 31.59 32.60 60,650,283 +0.33(+1.02%)
Jul 02, 2009 33.36 33.77 32.27 32.27 38,352,125 -1.50(-4.44%)
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.