JPMorgan Chase & Co (NY: JPM )

200.33 +0.81 (+0.41%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 17.79 18.73 17.18 18.38 121,846,896 +1.20(+6.96%)
Mar 30, 2009 17.75 18.23 17.13 17.18 151,580,560 -2.94(-14.60%)
Mar 26, 2009 20.08 20.46 19.12 20.12 193,345,936 +0.37(+1.89%)
Mar 25, 2009 18.80 19.85 17.93 19.74 216,176,464 +1.49(+8.18%)
Mar 24, 2009 19.38 20.26 18.11 18.25 192,603,440 -1.70(-8.52%)
Mar 23, 2009 18.29 20.17 18.21 19.95 212,286,816 +3.95(+24.67%)
Mar 20, 2009 17.05 17.13 16.00 16.00 157,609,088 -1.82(-10.21%)
Mar 19, 2009 18.84 18.95 17.00 17.82 180,676,368 -1.02(-5.42%)
Mar 18, 2009 17.16 18.89 16.72 18.85 205,558,848 +1.47(+8.43%)
Mar 17, 2009 16.11 17.38 15.40 17.38 144,529,536 +1.42(+8.88%)
Mar 16, 2009 16.81 17.47 15.87 15.96 180,815,456 -0.46(-2.78%)
Mar 13, 2009 16.31 16.82 15.84 16.42 0 +0.38(+2.37%)
Mar 12, 2009 13.93 16.13 13.83 16.04 219,737,904 +1.94(+13.73%)
Mar 11, 2009 14.07 14.46 13.22 14.10 224,850,240 +0.62(+4.62%)
Mar 10, 2009 11.99 13.48 11.84 13.48 215,456,448 +2.49(+22.64%)
Mar 09, 2009 10.63 11.95 10.38 10.99 192,176,448 -0.02(-0.19%)
Mar 06, 2009 11.88 12.22 10.34 11.01 0 -0.46(-4.04%)
Mar 05, 2009 12.79 13.14 11.09 11.48 222,444,416 -1.87(-13.99%)
Mar 04, 2009 15.03 15.03 13.00 13.34 209,681,856 -1.42(-9.60%)
Mar 02, 2009 15.00 15.51 14.67 14.76 137,377,744 -1.04(-6.56%)
Feb 27, 2009 14.95 16.32 14.90 15.80 0 -0.19(-1.21%)
Feb 26, 2009 16.12 16.72 15.76 15.99 180,814,768 +0.57(+3.72%)
Feb 25, 2009 14.40 16.05 13.91 15.42 196,351,152 +0.88(+6.09%)
Feb 24, 2009 13.92 14.59 13.11 14.53 269,537,344 +1.04(+7.74%)
Feb 23, 2009 14.45 14.90 13.47 13.49 146,801,584 -0.27(-1.96%)
Feb 20, 2009 13.63 14.52 12.96 13.76 196,638,368 -0.48(-3.40%)
Feb 19, 2009 15.26 15.42 14.20 14.24 96,163,384 -0.63(-4.23%)
Feb 18, 2009 15.33 15.42 14.52 14.87 119,807,656 -0.10(-0.65%)
Feb 17, 2009 15.76 16.04 14.97 14.97 132,198,896 -2.10(-12.31%)
Feb 13, 2009 17.46 17.90 17.05 17.07 84,737,856 -1.04(-5.73%)
Feb 12, 2009 17.53 18.13 16.71 18.11 116,473,272 +0.07(+0.38%)
Feb 11, 2009 17.46 18.40 17.38 18.04 93,607,496 +1.02(+5.97%)
Feb 10, 2009 18.57 19.09 16.80 17.02 132,928,200 -1.84(-9.75%)
Feb 09, 2009 18.42 19.34 18.18 18.86 78,638,568 -0.24(-1.27%)
Feb 06, 2009 17.64 19.22 17.49 19.10 111,155,864 +2.14(+12.59%)
Feb 05, 2009 16.41 17.50 15.55 16.97 115,416,768 +0.35(+2.08%)
Feb 04, 2009 16.76 17.63 16.41 16.62 80,018,352 -0.01(-0.04%)
Feb 03, 2009 17.30 17.59 16.38 16.63 95,717,112 -0.80(-4.56%)
Feb 02, 2009 17.28 17.75 16.83 17.42 74,542,944 -0.21(-1.22%)
Jan 30, 2009 17.84 18.65 17.01 17.64 0 +0.06(+0.31%)
Jan 29, 2009 18.49 18.79 17.46 17.58 84,801,712 -1.54(-8.06%)
Jan 28, 2009 18.80 19.20 18.21 19.12 132,244,560 +1.80(+10.37%)
Jan 27, 2009 17.37 17.40 16.63 17.32 73,453,336 +0.39(+2.29%)
Jan 26, 2009 17.28 17.80 16.41 16.94 107,473,176 +0.15(+0.91%)
Jan 23, 2009 15.15 16.99 15.08 16.79 107,574,592 +0.82(+5.11%)
Jan 22, 2009 15.46 16.47 14.66 15.97 159,444,640 +0.32(+2.08%)
Jan 21, 2009 13.34 15.79 13.05 15.64 197,371,360 +3.14(+25.10%)
Jan 20, 2009 14.52 14.70 12.24 12.51 205,548,528 -3.27(-20.73%)
Jan 16, 2009 17.17 17.28 14.19 15.78 226,903,840 -1.05(-6.24%)
Jan 15, 2009 18.35 18.70 16.43 16.83 197,923,776 -1.09(-6.06%)
Jan 14, 2009 17.69 18.17 17.12 17.91 106,968,944 -0.30(-1.67%)
Jan 13, 2009 17.43 18.38 16.78 18.22 106,205,656 +1.00(+5.78%)
Jan 12, 2009 17.92 18.08 16.94 17.22 85,863,728 -0.73(-4.08%)
Jan 09, 2009 19.05 19.05 17.84 17.95 61,616,824 -0.86(-4.59%)
Jan 08, 2009 19.29 19.32 18.57 18.82 75,321,352 -0.60(-3.10%)
Jan 07, 2009 20.15 20.32 19.36 19.42 61,075,252 -1.24(-5.99%)
Jan 06, 2009 20.59 21.03 20.40 20.66 64,006,964 +0.44(+2.15%)
Jan 05, 2009 21.24 21.27 20.10 20.22 63,862,948 -1.45(-6.70%)
Jan 02, 2009 21.56 21.87 21.06 21.67 47,020,752 -0.12(-0.57%)
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.