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 (%)
Sep 30, 2010 26.71 27.03 26.34 26.42 79,060,392 -0.24(-0.89%)
Sep 29, 2010 26.92 26.98 26.41 26.65 63,701 -0.37(-1.39%)
Sep 28, 2010 27.31 27.34 26.79 27.03 391,660 -0.09(-0.33%)
Sep 27, 2010 27.44 27.53 27.07 27.12 37,014,560 -0.47(-1.69%)
Sep 24, 2010 27.42 27.62 27.27 27.58 41,585,044 +0.45(+1.67%)
Sep 23, 2010 27.13 27.55 27.05 27.13 9,625 -0.58(-2.10%)
Sep 22, 2010 28.05 28.34 27.58 27.71 49,684,872 -0.45(-1.60%)
Sep 21, 2010 28.66 28.80 28.08 28.16 10,660 -0.42(-1.46%)
Sep 20, 2010 27.92 28.66 27.78 28.58 48,099,380 +0.78(+2.82%)
Sep 17, 2010 27.80 28.50 27.75 27.80 66,204,972 -0.64(-2.25%)
Sep 15, 2010 28.11 28.55 27.99 28.44 36,604,956 +0.18(+0.64%)
Sep 14, 2010 28.43 28.61 28.07 28.25 41,737 -0.28(-0.97%)
Sep 13, 2010 28.20 28.78 28.20 28.53 59,958,088 +0.94(+3.42%)
Sep 10, 2010 27.70 27.93 27.53 27.59 31,607,924 -0.24(-0.85%)
Sep 09, 2010 27.71 27.98 27.14 27.82 60,277 +0.68(+2.51%)
Sep 08, 2010 26.60 27.36 26.60 27.14 203,453 +0.58(+2.19%)
Sep 07, 2010 26.87 26.95 26.52 26.56 66,726 -0.62(-2.27%)
Sep 03, 2010 26.69 27.18 26.69 27.18 49,195,248 +0.70(+2.65%)
Sep 02, 2010 26.26 26.51 26.01 26.48 77,878 +0.31(+1.19%)
Sep 01, 2010 25.49 26.23 25.44 26.17 52,868,080 +1.01(+4.00%)
Aug 31, 2010 25.16 25.42 24.79 25.16 158,279 +0.20(+0.81%)
Aug 30, 2010 25.26 25.40 24.95 24.96 41,279,164 -0.44(-1.72%)
Aug 27, 2010 24.95 25.46 24.67 25.40 55,411,672 +0.06(+0.22%)
Aug 26, 2010 25.35 25.41 24.72 25.34 130,081 +0.20(+0.80%)
Aug 25, 2010 24.95 25.29 24.75 25.14 116,573 +0.01(+0.06%)
Aug 24, 2010 25.39 25.46 24.92 25.13 154,348 -0.46(-1.82%)
Aug 23, 2010 25.82 25.96 25.56 25.59 42,182,812 -0.18(-0.70%)
Aug 20, 2010 25.75 25.92 25.54 25.77 44,483,776 +0.05(+0.19%)
Aug 19, 2010 26.13 26.35 25.67 25.72 120,788 -0.57(-2.16%)
Aug 18, 2010 25.94 26.50 25.94 26.29 93,612 +0.28(+1.09%)
Aug 17, 2010 26.35 26.42 25.95 26.01 92,678 -0.15(-0.56%)
Aug 16, 2010 25.90 26.24 25.87 26.15 40,802,596 +0.13(+0.51%)
Aug 13, 2010 26.02 26.40 26.02 26.02 35,400,964 +0.17(+0.67%)
Aug 12, 2010 25.85 26.36 25.83 25.85 50,979,792 -0.36(-1.38%)
Aug 11, 2010 26.82 26.91 26.19 26.21 66,562,672 -1.31(-4.77%)
Aug 10, 2010 27.48 27.57 27.17 27.52 5,332 -0.11(-0.40%)
Aug 09, 2010 28.14 28.14 27.52 27.63 54,463,216 -0.43(-1.53%)
Aug 06, 2010 28.06 28.41 27.73 28.06 50,306,652 -0.58(-2.01%)
Aug 05, 2010 28.43 28.75 28.41 28.64 28,542,480 -0.01(-0.05%)
Aug 04, 2010 28.65 28.73 28.35 28.65 33,259,416 +0.15(+0.51%)
Aug 03, 2010 28.80 28.90 28.36 28.50 164,148 -0.39(-1.34%)
Aug 02, 2010 28.44 28.93 28.26 28.89 51,199,992 +0.94(+3.38%)
Jul 30, 2010 28.07 28.23 27.56 27.95 38,111,592 +0.05(+0.17%)
Jul 29, 2010 28.25 28.33 27.69 27.90 20,685 -0.33(-1.18%)
Jul 28, 2010 28.23 28.38 27.86 28.23 83,413 +0.00(+0.00%)
Jul 27, 2010 28.23 28.62 28.18 28.23 107,999 +0.25(+0.89%)
Jul 26, 2010 27.62 28.00 27.41 27.98 39,208,192 +0.35(+1.26%)
Jul 23, 2010 27.18 27.73 27.04 27.64 40,700,000 +0.33(+1.22%)
Jul 22, 2010 27.03 27.48 26.87 27.30 58,422 +0.65(+2.42%)
Jul 21, 2010 27.93 27.93 26.60 26.66 59,249,428 -0.84(-3.05%)
Jul 20, 2010 27.50 27.51 26.56 27.50 62,745,936 +0.41(+1.51%)
Jul 19, 2010 27.06 27.31 26.45 27.09 51,022,832 +0.05(+0.18%)
Jul 16, 2010 27.06 28.00 26.96 27.04 84,319,112 -0.71(-2.55%)
Jul 15, 2010 28.25 28.34 27.28 27.75 117,978,408 -0.25(-0.89%)
Jul 14, 2010 27.86 28.02 27.64 28.00 326,046 -0.09(-0.32%)
Jul 13, 2010 28.09 28.23 27.57 28.09 306,486 +0.90(+3.29%)
Jul 12, 2010 26.96 27.30 26.78 27.19 36,011,388 +0.24(+0.88%)
Jul 09, 2010 26.96 26.98 26.15 26.96 43,851,916 +0.48(+1.81%)
Jul 08, 2010 26.91 26.94 25.78 26.48 50,527 +0.01(+0.03%)
Jul 07, 2010 25.42 26.53 25.26 26.47 64,279,740 +1.26(+5.01%)
Jul 06, 2010 25.21 25.59 24.88 25.21 35,755 +0.35(+1.40%)
Jul 02, 2010 24.86 25.46 24.52 24.86 53,039,056 -0.01(-0.03%)
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.