JPMorgan Chase & Co (NY: JPM )

192.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2009 21.22 22.08 21.04 21.80 0 +0.00(+0.00%)
Dec 31, 2008 21.22 22.08 21.04 21.80 37,453,516 +0.36(+1.68%)
Dec 30, 2008 20.66 21.47 20.66 21.44 43,166,896 +0.85(+4.13%)
Dec 29, 2008 20.73 20.75 19.91 20.59 32,283,452 -0.01(-0.07%)
Dec 26, 2008 20.77 20.92 20.22 20.60 18,285,594 -0.03(-0.17%)
Dec 24, 2008 19.81 20.66 19.81 20.64 17,864,354 +0.51(+2.54%)
Dec 23, 2008 20.90 21.02 20.12 20.12 39,056,004 -0.49(-2.38%)
Dec 22, 2008 21.18 21.56 20.40 20.62 52,622,232 -0.35(-1.65%)
Dec 19, 2008 20.82 21.60 20.59 20.96 80,564,824 +0.08(+0.36%)
Dec 18, 2008 22.23 22.53 20.82 20.89 83,160,960 -1.14(-5.18%)
Dec 17, 2008 21.78 22.74 21.47 22.03 67,985,800 -0.34(-1.51%)
Dec 16, 2008 20.06 22.64 19.94 22.36 109,692,672 +2.57(+12.99%)
Dec 15, 2008 20.28 20.59 19.47 19.79 74,681,016 -1.60(-7.47%)
Dec 12, 2008 19.66 21.58 19.36 21.39 86,746,528 +0.69(+3.34%)
Dec 11, 2008 22.54 22.65 20.56 20.70 102,575,224 -2.48(-10.68%)
Dec 10, 2008 23.78 24.17 22.87 23.17 69,329,304 -0.30(-1.30%)
Dec 09, 2008 24.66 24.68 23.27 23.48 95,258,080 -1.75(-6.93%)
Dec 08, 2008 23.48 26.06 23.23 25.23 122,357,288 +2.17(+9.41%)
Dec 05, 2008 21.02 23.51 20.55 23.06 106,519,720 +1.57(+7.30%)
Dec 04, 2008 20.63 22.74 20.57 21.49 116,762,328 +0.57(+2.74%)
Dec 03, 2008 19.47 21.25 18.69 20.91 93,898,624 +1.19(+6.03%)
Dec 02, 2008 18.35 19.98 17.01 19.72 117,622,896 +1.67(+9.23%)
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.