JPMorgan Chase & Co (NY: JPM )

192.66 +2.36 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 28.73 29.49 28.68 29.37 55,297,920 +0.80(+2.81%)
Nov 27, 2009 28.33 28.97 28.17 28.57 37,941,528 -0.57(-1.97%)
Nov 25, 2009 29.50 29.50 28.99 29.15 37,798,488 -0.22(-0.75%)
Nov 24, 2009 29.91 29.92 29.20 29.37 46,089,976 -0.55(-1.85%)
Nov 23, 2009 29.69 30.17 29.52 29.92 43,084,988 +0.57(+1.93%)
Nov 20, 2009 29.36 29.55 29.14 29.35 36,643,140 -0.06(-0.21%)
Nov 19, 2009 29.80 29.85 29.22 29.42 38,878,780 -0.57(-1.91%)
Nov 18, 2009 29.82 30.07 29.69 29.99 29,540,640 +0.15(+0.51%)
Nov 17, 2009 29.67 29.86 29.41 29.84 37,387,744 +0.08(+0.28%)
Nov 16, 2009 29.90 30.15 29.56 29.75 62,946,652 +0.10(+0.33%)
Nov 13, 2009 29.71 29.83 29.28 29.66 53,022,172 -0.28(-0.92%)
Nov 12, 2009 30.47 30.87 29.73 29.93 49,840,512 -0.71(-2.30%)
Nov 11, 2009 30.65 31.10 30.27 30.64 47,255,800 +0.10(+0.34%)
Nov 10, 2009 30.52 30.64 30.11 30.54 44,784,648 -0.12(-0.41%)
Nov 09, 2009 30.37 30.69 29.93 30.66 56,164,872 +0.60(+2.00%)
Nov 06, 2009 29.82 30.20 29.66 30.06 39,264,924 +0.37(+1.23%)
Nov 05, 2009 29.45 30.37 29.31 29.69 47,548,720 +0.51(+1.75%)
Nov 04, 2009 29.87 30.20 29.12 29.18 61,533,020 -0.34(-1.15%)
Nov 03, 2009 29.10 29.70 29.02 29.52 42,492,512 +0.08(+0.28%)
Nov 02, 2009 29.16 29.62 28.70 29.44 64,510,480 +0.56(+1.94%)
Oct 30, 2009 30.38 30.40 28.85 28.88 85,131,848 -1.78(-5.82%)
Oct 29, 2009 29.88 30.69 29.56 30.66 51,911,996 +1.15(+3.91%)
Oct 28, 2009 30.23 30.29 29.38 29.51 66,044,704 -0.84(-2.78%)
Oct 27, 2009 30.41 30.87 30.19 30.35 55,076,252 +0.06(+0.18%)
Oct 26, 2009 31.19 31.25 30.11 30.29 60,858,136 -0.97(-3.12%)
Oct 23, 2009 31.52 31.56 31.08 31.27 39,980,260 -0.33(-1.05%)
Oct 22, 2009 31.05 31.71 30.99 31.60 46,850,688 +0.73(+2.37%)
Oct 21, 2009 31.81 32.09 30.87 30.87 47,708,512 -0.95(-3.00%)
Oct 20, 2009 31.95 32.03 31.64 31.82 44,284,056 +0.03(+0.11%)
Oct 19, 2009 32.09 32.10 31.42 31.79 43,987,680 -0.06(-0.17%)
Oct 16, 2009 32.28 32.41 31.80 31.84 54,184,056 -0.76(-2.33%)
Oct 15, 2009 32.05 32.71 32.05 32.60 52,214,880 +0.00(+0.00%)
Oct 14, 2009 31.57 32.82 32.24 32.60 101,749,648 +1.04(+3.29%)
Oct 13, 2009 31.56 31.82 30.78 31.57 66,002,136 -0.29(-0.91%)
Oct 12, 2009 31.59 32.09 31.35 31.86 35,014,972 +0.16(+0.50%)
Oct 09, 2009 31.43 31.76 31.17 31.70 37,658,180 +0.38(+1.21%)
Oct 08, 2009 31.83 32.11 31.14 31.32 52,952,664 -0.28(-0.88%)
Oct 07, 2009 30.83 31.68 30.74 31.59 52,281,976 +0.55(+1.76%)
Oct 06, 2009 30.67 31.11 30.47 31.05 60,312,556 +0.77(+2.53%)
Oct 05, 2009 29.37 30.37 29.28 30.28 49,804,432 +1.34(+4.63%)
Oct 02, 2009 28.22 29.31 28.02 28.94 62,289,228 +0.34(+1.18%)
Oct 01, 2009 30.00 30.11 28.59 28.60 73,046,560 -1.69(-5.59%)
Sep 30, 2009 30.97 31.03 30.02 30.29 59,152,592 -0.73(-2.36%)
Sep 29, 2009 31.03 31.25 30.72 31.03 34,611,044 +0.49(+1.61%)
Sep 28, 2009 30.40 30.99 30.20 30.54 35,003,856 +0.36(+1.19%)
Sep 25, 2009 30.52 30.61 29.96 30.18 44,929,900 -0.50(-1.62%)
Sep 24, 2009 31.25 31.66 30.60 30.67 61,059,824 -0.48(-1.53%)
Sep 23, 2009 32.08 32.15 31.10 31.15 49,817,900 -0.68(-2.15%)
Sep 22, 2009 30.98 32.14 30.75 31.84 59,520,304 +1.04(+3.37%)
Sep 21, 2009 30.79 30.97 30.57 30.80 34,733,968 -0.28(-0.89%)
Sep 18, 2009 31.28 31.34 30.90 31.08 57,134,276 -0.01(-0.02%)
Sep 17, 2009 30.62 31.19 30.56 31.08 51,638,352 +0.90(+2.98%)
Sep 16, 2009 29.97 30.89 29.87 30.18 55,891,128 +0.32(+1.09%)
Sep 15, 2009 30.15 30.55 29.42 29.86 72,303,440 -0.39(-1.28%)
Sep 14, 2009 29.09 30.31 29.04 30.25 41,868,640 +0.86(+2.94%)
Sep 11, 2009 29.82 30.00 29.37 29.38 39,483,964 -0.36(-1.21%)
Sep 10, 2009 29.54 29.83 29.17 29.74 36,324,456 +0.11(+0.37%)
Sep 09, 2009 29.45 29.78 29.31 29.63 41,993,772 +0.22(+0.75%)
Sep 08, 2009 29.58 29.75 28.93 29.41 40,630,888 +0.14(+0.47%)
Sep 04, 2009 29.26 29.37 28.89 29.27 31,649,404 +0.16(+0.55%)
Sep 03, 2009 28.50 29.21 28.42 29.11 50,655,520 +0.86(+3.06%)
Sep 02, 2009 28.70 29.11 28.17 28.25 51,878,588 -0.57(-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.