JPMorgan Chase & Co (NY: JPM )

151.78 USD -1.22 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 25.73 27.10 24.85 26.58 84,236,125 +1.73(+6.96%)
Mar 30, 2009 25.67 26.37 24.78 24.85 104,791,822 -4.25(-14.60%)
Mar 26, 2009 29.05 29.60 27.65 29.10 133,665,382 +0.54(+1.89%)
Mar 25, 2009 27.19 28.71 25.93 28.56 149,448,760 +2.16(+8.18%)
Mar 24, 2009 28.04 29.30 26.20 26.40 133,152,077 -2.46(-8.52%)
Mar 23, 2009 26.45 29.17 26.34 28.86 146,759,739 +5.71(+24.67%)
Mar 20, 2009 24.66 24.78 23.15 23.15 108,959,520 -2.63(-10.21%)
Mar 19, 2009 27.25 27.41 24.59 25.78 124,906,570 -1.48(-5.42%)
Mar 18, 2009 24.82 27.33 24.18 27.26 142,108,511 +2.12(+8.43%)
Mar 17, 2009 23.30 25.14 22.27 25.14 99,917,260 +2.05(+8.88%)
Mar 16, 2009 24.31 25.27 22.96 23.09 125,002,720 -0.66(-2.78%)
Mar 13, 2009 23.59 24.33 22.91 23.75 0 +0.55(+2.37%)
Mar 12, 2009 20.15 23.33 20.00 23.20 151,910,885 +2.80(+13.73%)
Mar 11, 2009 20.35 20.91 19.12 20.40 155,445,191 +0.90(+4.62%)
Mar 10, 2009 17.35 19.50 17.13 19.50 148,950,997 +3.60(+22.64%)
Mar 09, 2009 15.37 17.29 15.02 15.90 132,856,891 -0.03(-0.19%)
Mar 06, 2009 17.19 17.67 14.96 15.93 0 -0.67(-4.04%)
Mar 05, 2009 18.50 19.00 16.04 16.60 153,781,965 -2.70(-13.99%)
Mar 04, 2009 21.74 21.74 18.80 19.30 144,958,871 -2.05(-9.60%)
Mar 02, 2009 21.70 22.43 21.22 21.35 94,973,033 -1.50(-6.56%)
Feb 27, 2009 21.63 23.60 21.55 22.85 0 -0.28(-1.21%)
Feb 26, 2009 23.32 24.18 22.80 23.13 125,002,243 +0.83(+3.72%)
Feb 25, 2009 20.83 23.22 20.12 22.30 135,742,975 +1.28(+6.09%)
Feb 24, 2009 20.13 21.10 18.96 21.02 186,338,630 +1.51(+7.74%)
Feb 23, 2009 20.90 21.56 19.48 19.51 101,487,993 -0.39(-1.96%)
Feb 20, 2009 19.71 21.00 18.75 19.90 135,941,533 -0.70(-3.40%)
Feb 19, 2009 22.07 22.30 20.54 20.60 66,480,405 -0.91(-4.23%)
Feb 18, 2009 22.18 22.30 21.00 21.51 82,826,347 -0.14(-0.65%)
Feb 17, 2009 22.80 23.20 21.65 21.65 91,392,754 -3.04(-12.31%)
Feb 13, 2009 25.25 25.89 24.66 24.69 58,581,624 -1.50(-5.73%)
Feb 12, 2009 25.35 26.22 24.17 26.19 80,521,191 +0.10(+0.38%)
Feb 11, 2009 25.25 26.62 25.14 26.09 64,713,450 +1.47(+5.97%)
Feb 10, 2009 26.86 27.61 24.30 24.62 91,896,935 -2.66(-9.75%)
Feb 09, 2009 26.65 27.97 26.30 27.28 54,365,017 -0.35(-1.27%)
Feb 06, 2009 25.51 27.80 25.30 27.63 76,845,117 +3.09(+12.59%)
Feb 05, 2009 23.74 25.32 22.49 24.54 79,790,800 +0.50(+2.08%)
Feb 04, 2009 24.25 25.50 23.74 24.04 55,318,895 -0.01(-0.04%)
Feb 03, 2009 25.03 25.45 23.70 24.05 66,171,883 -1.15(-4.56%)
Feb 02, 2009 25.00 25.68 24.35 25.20 51,533,595 -0.31(-1.22%)
Jan 30, 2009 25.81 26.98 24.60 25.51 0 +0.08(+0.31%)
Jan 29, 2009 26.74 27.18 25.25 25.43 58,625,764 -2.23(-8.06%)
Jan 28, 2009 27.19 27.77 26.34 27.66 91,424,323 +2.60(+10.38%)
Jan 27, 2009 25.12 25.17 24.06 25.06 50,780,321 +0.56(+2.29%)
Jan 26, 2009 25.00 25.75 23.74 24.50 74,299,175 +0.22(+0.91%)
Jan 23, 2009 21.92 24.58 21.81 24.28 74,369,285 +1.18(+5.11%)
Jan 22, 2009 22.36 23.83 21.21 23.10 110,228,480 +0.47(+2.08%)
Jan 21, 2009 19.29 22.84 18.88 22.63 136,448,273 +4.54(+25.10%)
Jan 20, 2009 21.00 21.27 17.70 18.09 142,101,371 -4.73(-20.73%)
Jan 16, 2009 24.83 25.00 20.53 22.82 156,864,888 -1.52(-6.24%)
Jan 15, 2009 26.54 27.05 23.76 24.34 136,830,184 -1.57(-6.06%)
Jan 14, 2009 25.59 26.28 24.76 25.91 73,950,581 -0.44(-1.67%)
Jan 13, 2009 25.21 26.59 24.27 26.35 73,422,904 +1.44(+5.78%)
Jan 12, 2009 25.92 26.15 24.50 24.91 59,359,968 -1.06(-4.08%)
Jan 09, 2009 27.55 27.55 25.81 25.97 42,597,411 -1.25(-4.59%)
Jan 08, 2009 27.90 27.95 26.86 27.22 52,071,733 -0.87(-3.10%)
Jan 07, 2009 29.15 29.40 28.00 28.09 42,223,008 -1.79(-5.99%)
Jan 06, 2009 29.79 30.42 29.51 29.88 44,249,782 +0.63(+2.15%)
Jan 05, 2009 30.73 30.77 29.08 29.25 44,150,219 -2.10(-6.70%)
Jan 02, 2009 31.19 31.64 30.47 31.35 32,506,746 -0.18(-0.57%)
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.