JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 30.50 30.52 29.26 29.51 78,104,696 -0.98(-3.23%)
Apr 29, 2010 30.41 30.72 30.21 30.49 52,653,796 +0.37(+1.24%)
Apr 28, 2010 29.69 30.29 29.64 30.11 70,108,552 +0.73(+2.48%)
Apr 27, 2010 30.13 30.75 29.31 29.39 52,505 -1.03(-3.37%)
Apr 26, 2010 31.03 31.05 30.30 30.41 61,854,372 -0.73(-2.34%)
Apr 23, 2010 30.99 31.23 30.66 31.14 46,886,508 +0.14(+0.45%)
Apr 22, 2010 31.12 31.27 30.51 31.00 91,170,664 -0.42(-1.35%)
Apr 21, 2010 31.90 32.15 31.18 31.42 310,151 -0.37(-1.16%)
Apr 20, 2010 31.72 31.98 31.57 31.79 19,877 +0.34(+1.08%)
Apr 19, 2010 31.34 31.67 30.90 31.45 104,103,336 -0.11(-0.35%)
Apr 16, 2010 33.03 33.09 31.28 31.56 174,918,352 -1.57(-4.73%)
Apr 15, 2010 33.02 33.40 32.91 33.13 65,540,392 +0.06(+0.17%)
Apr 14, 2010 32.84 33.21 32.42 33.07 104,658,928 +1.29(+4.06%)
Apr 13, 2010 31.90 32.14 31.77 31.78 40,298,872 -0.19(-0.59%)
Apr 12, 2010 31.90 32.20 31.81 31.97 35,552,896 +0.11(+0.35%)
Apr 09, 2010 31.79 32.03 31.49 31.86 33,033,418 +0.15(+0.48%)
Apr 08, 2010 31.29 31.85 31.05 31.71 41,663,344 +0.30(+0.97%)
Apr 07, 2010 31.76 31.91 31.20 31.40 41,692,484 -0.36(-1.13%)
Apr 06, 2010 31.34 31.83 31.29 31.76 40,685,164 +0.46(+1.46%)
Apr 05, 2010 31.38 31.46 31.04 31.31 30,800,028 +0.00(+0.00%)
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.