JPMorgan Chase & Co (NY: JPM )

199.38 -0.14 (-0.07%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 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%)
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.