JPMorgan Chase & Co (NY: JPM )

161.22 USD -0.02 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 41.56 42.65 41.49 42.49 38,228,980 +1.16(+2.81%)
Nov 27, 2009 40.98 41.90 40.75 41.33 26,230,027 -0.83(-1.97%)
Nov 25, 2009 42.67 42.67 41.94 42.16 26,131,141 -0.32(-0.75%)
Nov 24, 2009 43.26 43.28 42.24 42.48 31,863,274 -0.80(-1.85%)
Nov 23, 2009 42.95 43.64 42.70 43.28 29,785,842 +0.82(+1.93%)
Nov 20, 2009 42.47 42.74 42.15 42.46 25,332,416 -0.09(-0.21%)
Nov 19, 2009 43.10 43.18 42.26 42.55 26,877,974 -0.83(-1.91%)
Nov 18, 2009 43.14 43.50 42.94 43.38 20,422,260 +0.22(+0.51%)
Nov 17, 2009 42.92 43.19 42.54 43.16 25,847,179 +0.12(+0.28%)
Nov 16, 2009 43.25 43.61 42.76 43.04 43,516,760 +0.14(+0.33%)
Nov 13, 2009 42.98 43.15 42.36 42.90 36,655,692 -0.40(-0.92%)
Nov 12, 2009 44.08 44.65 43.00 43.30 34,456,123 -1.02(-2.30%)
Nov 11, 2009 44.34 44.99 43.78 44.32 32,669,239 +0.15(+0.34%)
Nov 10, 2009 44.14 44.32 43.55 44.17 30,960,864 -0.18(-0.41%)
Nov 09, 2009 43.93 44.39 43.30 44.35 38,828,330 +0.87(+2.00%)
Nov 06, 2009 43.14 43.69 42.91 43.48 27,144,928 +0.53(+1.23%)
Nov 05, 2009 42.60 43.93 42.40 42.95 32,871,745 +0.74(+1.75%)
Nov 04, 2009 43.21 43.69 42.12 42.21 42,539,476 -0.49(-1.15%)
Nov 03, 2009 42.09 42.96 41.98 42.70 29,376,247 +0.12(+0.28%)
Nov 02, 2009 42.18 42.85 41.52 42.58 44,597,876 +0.81(+1.94%)
Oct 30, 2009 43.95 43.97 41.73 41.77 58,854,000 -2.58(-5.82%)
Oct 29, 2009 43.22 44.40 42.76 44.35 35,888,195 +1.67(+3.91%)
Oct 28, 2009 43.73 43.81 42.50 42.68 45,658,526 -1.22(-2.78%)
Oct 27, 2009 43.99 44.66 43.67 43.90 38,075,735 +0.08(+0.18%)
Oct 26, 2009 45.12 45.21 43.55 43.82 42,072,911 -1.41(-3.12%)
Oct 23, 2009 45.59 45.65 44.96 45.23 27,639,458 -0.48(-1.05%)
Oct 22, 2009 44.92 45.87 44.83 45.71 32,389,176 +1.06(+2.37%)
Oct 21, 2009 46.02 46.42 44.65 44.65 32,982,211 -1.38(-3.00%)
Oct 20, 2009 46.21 46.33 45.77 46.03 30,614,791 +0.05(+0.11%)
Oct 19, 2009 46.42 46.43 45.45 45.98 30,409,901 -0.08(-0.17%)
Oct 16, 2009 46.70 46.88 46.00 46.06 37,458,936 -1.10(-2.33%)
Oct 15, 2009 46.36 47.32 46.36 47.16 36,097,589 +0.00(+0.00%)
Oct 14, 2009 45.66 47.47 46.63 47.16 70,342,347 +1.50(+3.29%)
Oct 13, 2009 45.65 46.03 44.53 45.66 45,629,099 -0.42(-0.91%)
Oct 12, 2009 45.70 46.42 45.35 46.08 24,206,818 +0.23(+0.50%)
Oct 09, 2009 45.46 45.94 45.08 45.85 26,034,139 +0.55(+1.21%)
Oct 08, 2009 46.04 46.44 45.05 45.30 36,607,638 -0.40(-0.88%)
Oct 07, 2009 44.60 45.82 44.46 45.70 36,143,976 +0.79(+1.76%)
Oct 06, 2009 44.36 45.00 44.07 44.91 41,695,735 +1.11(+2.53%)
Oct 05, 2009 42.48 43.93 42.35 43.80 34,431,181 +1.94(+4.63%)
Oct 02, 2009 40.82 42.40 40.53 41.86 43,062,265 +0.49(+1.18%)
Oct 01, 2009 43.40 43.56 41.36 41.37 50,499,108 -2.45(-5.59%)
Sep 30, 2009 44.80 44.89 43.43 43.82 40,893,819 -1.06(-2.36%)
Sep 29, 2009 44.89 45.20 44.43 44.88 23,927,572 +0.71(+1.61%)
Sep 28, 2009 43.97 44.83 43.69 44.17 24,199,133 +0.52(+1.19%)
Sep 25, 2009 44.15 44.28 43.34 43.65 31,061,279 -0.72(-1.62%)
Sep 24, 2009 45.21 45.80 44.26 44.37 42,212,343 -0.69(-1.53%)
Sep 23, 2009 46.40 46.50 44.98 45.06 34,440,492 -0.99(-2.15%)
Sep 22, 2009 44.81 46.49 44.48 46.05 41,148,032 +1.50(+3.37%)
Sep 21, 2009 44.54 44.80 44.22 44.55 24,012,552 -0.40(-0.89%)
Sep 18, 2009 45.24 45.34 44.70 44.95 39,498,505 -0.01(-0.02%)
Sep 17, 2009 44.29 45.11 44.20 44.96 35,699,019 +1.30(+2.98%)
Sep 16, 2009 43.35 44.68 43.21 43.66 38,639,078 +0.47(+1.09%)
Sep 15, 2009 43.61 44.20 42.55 43.19 49,985,368 -0.56(-1.28%)
Sep 14, 2009 42.08 43.85 42.01 43.75 28,944,948 +1.25(+2.94%)
Sep 11, 2009 43.13 43.39 42.48 42.50 27,296,355 -0.52(-1.21%)
Sep 10, 2009 42.73 43.15 42.20 43.02 25,112,099 +0.16(+0.37%)
Sep 09, 2009 42.60 43.07 42.39 42.86 29,031,456 +0.32(+0.75%)
Sep 08, 2009 42.79 43.04 41.85 42.54 28,089,257 +0.20(+0.47%)
Sep 04, 2009 42.33 42.49 41.79 42.34 21,880,108 +0.23(+0.55%)
Sep 03, 2009 41.23 42.25 41.11 42.11 35,019,559 +1.25(+3.06%)
Sep 02, 2009 41.51 42.11 40.75 40.86 35,865,101 -0.82(-1.97%)
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.