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 (%)
Jul 31, 2009 26.53 26.72 26.22 26.72 56,537,232 +0.12(+0.47%)
Jul 30, 2009 26.36 27.16 26.20 26.60 55,716,672 +0.48(+1.85%)
Jul 29, 2009 26.13 26.44 25.88 26.11 43,295,828 -0.21(-0.81%)
Jul 28, 2009 26.09 26.41 26.03 26.33 41,989,608 +0.10(+0.37%)
Jul 27, 2009 26.05 26.52 26.03 26.23 44,090,512 +0.01(+0.05%)
Jul 24, 2009 26.30 26.44 25.86 26.22 51,102,480 -0.16(-0.60%)
Jul 23, 2009 25.54 26.60 25.28 26.37 81,768,960 +0.91(+3.58%)
Jul 22, 2009 25.16 25.81 25.03 25.46 58,058,868 -0.08(-0.30%)
Jul 21, 2009 25.72 25.79 25.30 25.54 62,936,676 -0.03(-0.11%)
Jul 20, 2009 25.59 25.88 25.30 25.57 62,981,780 +0.06(+0.24%)
Jul 17, 2009 25.18 25.72 25.01 25.50 89,309,664 +0.53(+2.10%)
Jul 16, 2009 24.54 25.17 24.35 24.98 103,323,120 -0.09(-0.36%)
Jul 15, 2009 24.27 25.42 24.20 25.07 121,331,136 +1.08(+4.50%)
Jul 14, 2009 23.87 24.26 23.55 23.99 76,429,528 -0.01(-0.03%)
Jul 13, 2009 22.94 24.00 22.92 24.00 101,866,240 +1.64(+7.33%)
Jul 10, 2009 23.03 23.28 22.27 22.36 73,825,168 -0.88(-3.81%)
Jul 09, 2009 22.74 23.33 22.72 23.24 60,229,288 +0.54(+2.37%)
Jul 08, 2009 22.77 23.15 21.98 22.70 103,835,848 +0.02(+0.09%)
Jul 07, 2009 22.56 23.09 22.21 22.68 82,010,936 +0.15(+0.64%)
Jul 06, 2009 22.14 22.54 21.84 22.54 87,730,160 +0.23(+1.02%)
Jul 02, 2009 23.06 23.35 22.31 22.31 55,476,048 -1.04(-4.44%)
Jul 01, 2009 23.69 23.90 23.26 23.35 52,744,416 -0.24(-1.00%)
Jun 30, 2009 23.92 24.05 23.42 23.58 57,048,484 -0.34(-1.42%)
Jun 29, 2009 23.89 23.99 23.53 23.92 50,477,576 +0.10(+0.44%)
Jun 26, 2009 23.42 24.02 23.15 23.82 67,583,728 +0.21(+0.91%)
Jun 25, 2009 22.85 23.63 22.77 23.60 82,727,272 +0.47(+2.03%)
Jun 24, 2009 23.35 23.46 22.86 23.13 72,945,800 -0.08(-0.33%)
Jun 23, 2009 22.89 23.57 22.76 23.21 85,387,248 +0.48(+2.13%)
Jun 22, 2009 23.98 24.20 22.72 22.72 101,808,552 -1.47(-6.09%)
Jun 19, 2009 23.95 24.28 23.36 24.20 111,393,016 +0.57(+2.43%)
Jun 18, 2009 22.71 23.72 22.70 23.62 92,343,864 +1.00(+4.40%)
Jun 17, 2009 23.16 23.17 22.25 22.63 94,648,392 -0.53(-2.30%)
Jun 16, 2009 23.69 23.77 23.08 23.16 81,474,600 -0.87(-3.64%)
Jun 15, 2009 24.11 24.22 23.46 24.03 80,077,080 -0.25(-1.04%)
Jun 12, 2009 24.10 24.50 24.06 24.29 59,543,532 +0.13(+0.54%)
Jun 11, 2009 24.24 24.80 23.88 24.16 96,244,832 +0.07(+0.29%)
Jun 10, 2009 24.59 24.66 23.76 24.09 87,044,136 -0.29(-1.19%)
Jun 09, 2009 24.69 24.74 24.26 24.38 85,271,648 -0.09(-0.37%)
Jun 08, 2009 24.54 24.70 24.16 24.47 89,103,776 +0.58(+2.43%)
Jun 05, 2009 24.69 24.72 23.85 23.89 89,080,384 -0.55(-2.26%)
Jun 04, 2009 23.78 24.50 23.66 24.44 102,598,320 +0.95(+4.03%)
Jun 03, 2009 24.24 24.18 23.26 23.49 104,271,136 -0.36(-1.50%)
Jun 02, 2009 24.24 24.56 23.82 23.85 230,444,416 -1.11(-4.47%)
Jun 01, 2009 25.86 26.08 24.73 24.96 130,239,536 -0.55(-2.14%)
May 29, 2009 25.13 25.63 24.67 25.51 89,598,288 +0.17(+0.68%)
May 28, 2009 24.27 25.35 23.92 25.34 95,586,200 +1.38(+5.74%)
May 27, 2009 25.23 25.39 23.96 23.96 110,474,416 -1.30(-5.15%)
May 26, 2009 23.59 25.27 23.59 25.26 94,690,728 +1.47(+6.19%)
May 22, 2009 24.38 24.40 23.79 23.79 56,745,808 -0.34(-1.40%)
May 21, 2009 23.64 24.45 23.28 24.13 94,088,232 +0.24(+1.01%)
May 20, 2009 25.31 25.41 23.68 23.89 111,486,696 -0.87(-3.52%)
May 19, 2009 25.79 26.05 24.73 24.76 86,501,672 -1.00(-3.89%)
May 18, 2009 24.69 25.82 24.33 25.76 103,721,912 +1.62(+6.73%)
May 15, 2009 24.51 24.67 23.78 24.13 98,796,744 -0.44(-1.77%)
May 14, 2009 23.59 24.63 23.38 24.57 99,466,840 +1.03(+4.38%)
May 13, 2009 23.99 24.38 23.28 23.54 118,806,704 -0.91(-3.70%)
May 12, 2009 25.05 25.07 23.55 24.45 136,163,312 -0.32(-1.31%)
May 11, 2009 25.82 26.39 24.77 24.77 125,526,256 -2.15(-7.99%)
May 08, 2009 25.44 26.92 25.03 26.92 159,152,224 +2.70(+11.14%)
May 07, 2009 26.62 26.77 24.01 24.22 163,630,576 -1.51(-5.86%)
May 06, 2009 24.76 25.82 24.58 25.73 148,276,048 +1.66(+6.89%)
May 05, 2009 24.51 24.85 23.82 24.07 91,835,280 -0.67(-2.71%)
May 04, 2009 22.86 24.87 22.74 24.74 145,950,368 +2.28(+10.16%)
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.