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 (%)
Jun 30, 2010 25.37 25.98 25.30 25.37 41,507 -0.34(-1.32%)
Jun 29, 2010 25.68 26.27 25.56 25.71 172,475 -1.62(-5.93%)
Jun 25, 2010 27.33 27.44 26.52 27.33 102,091,448 +0.98(+3.71%)
Jun 24, 2010 26.71 26.82 25.93 26.35 83,725 -0.60(-2.21%)
Jun 23, 2010 26.53 27.10 26.35 26.95 62,190 +0.39(+1.46%)
Jun 22, 2010 26.98 27.43 26.48 26.56 45,844 -0.37(-1.39%)
Jun 21, 2010 27.41 27.56 26.79 26.93 48,427,604 -0.21(-0.79%)
Jun 18, 2010 27.15 27.21 26.59 27.15 53,787,052 +0.51(+1.93%)
Jun 17, 2010 26.75 26.96 26.28 26.64 97,298 -0.06(-0.21%)
Jun 16, 2010 26.69 26.94 26.32 26.69 169,805 +0.19(+0.71%)
Jun 15, 2010 26.50 26.52 25.82 26.50 20,921 +0.64(+2.46%)
Jun 14, 2010 26.31 26.52 25.80 25.87 70,184,592 -0.53(-2.00%)
Jun 11, 2010 26.19 26.45 26.00 26.39 44,950,404 -0.14(-0.52%)
Jun 10, 2010 26.53 26.59 25.92 26.53 162,034 +0.81(+3.15%)
Jun 09, 2010 26.44 26.44 25.65 25.72 61,432,132 -0.46(-1.75%)
Jun 08, 2010 25.54 26.19 25.33 26.18 6,061 +0.73(+2.89%)
Jun 07, 2010 26.19 26.42 25.40 25.44 64,194,328 -0.62(-2.39%)
Jun 04, 2010 26.16 26.82 25.98 26.07 76,297,288 -1.03(-3.79%)
Jun 03, 2010 27.62 27.68 26.76 27.09 44,665,704 -0.31(-1.14%)
Jun 02, 2010 27.41 27.45 26.80 27.41 57,138,060 +0.70(+2.62%)
Jun 01, 2010 27.25 27.69 26.68 26.71 21,129 -0.72(-2.63%)
May 28, 2010 27.43 27.96 27.27 27.43 59,533,008 -0.58(-2.08%)
May 27, 2010 27.43 28.06 27.30 28.01 64,716,896 +1.14(+4.23%)
May 26, 2010 27.16 27.37 26.66 26.87 40,858 -0.11(-0.41%)
May 25, 2010 26.10 27.03 25.88 26.98 382,471 +0.22(+0.83%)
May 24, 2010 27.83 27.89 26.68 26.76 71,044,040 -0.99(-3.57%)
May 21, 2010 25.65 27.83 25.65 27.75 129,289,400 +0.91(+3.39%)
May 20, 2010 26.37 27.20 26.19 26.84 169,407 -0.44(-1.63%)
May 19, 2010 26.71 27.48 26.69 27.29 93,227,472 +0.25(+0.92%)
May 18, 2010 28.15 28.15 26.71 27.04 46,586 -0.57(-2.06%)
May 17, 2010 27.67 27.75 26.86 27.61 81,460,040 -0.03(-0.13%)
May 14, 2010 27.64 27.79 27.17 27.64 87,627,456 -0.64(-2.25%)
May 13, 2010 28.72 28.83 28.26 28.28 50,944,364 -0.63(-2.18%)
May 12, 2010 28.92 28.96 28.28 28.91 68,834,320 +0.12(+0.41%)
May 11, 2010 29.17 29.48 28.65 28.79 77,515 -0.28(-0.95%)
May 10, 2010 29.06 29.45 28.70 29.07 96,059,664 +0.82(+2.92%)
May 07, 2010 28.43 28.99 27.56 28.24 105,315,160 -0.07(-0.24%)
May 06, 2010 28.31 29.64 27.23 28.31 66,609 -1.26(-4.26%)
May 05, 2010 29.39 30.05 28.95 29.57 62,113,428 +0.15(+0.49%)
May 04, 2010 29.78 30.05 29.28 29.43 68,438 -0.73(-2.44%)
May 03, 2010 29.78 30.30 29.72 30.16 45,059,968 +0.66(+2.23%)
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.