JPMorgan Chase & Co (NY: JPM )

161.24 USD +0.55 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 42.44 43.60 42.06 43.46 31,988,951 +0.54(+1.26%)
Aug 28, 2009 43.81 43.86 42.51 42.92 27,269,166 -0.53(-1.22%)
Aug 27, 2009 43.05 43.63 42.54 43.45 28,970,705 +0.15(+0.35%)
Aug 26, 2009 43.39 43.78 42.92 43.30 31,896,337 -0.28(-0.64%)
Aug 25, 2009 43.39 44.14 43.30 43.58 34,791,345 +0.57(+1.33%)
Aug 24, 2009 43.86 44.24 42.95 43.01 40,252,801 -0.65(-1.49%)
Aug 21, 2009 42.86 43.81 42.53 43.66 42,863,592 +1.24(+2.92%)
Aug 20, 2009 41.53 42.63 41.48 42.42 29,634,216 +1.01(+2.44%)
Aug 19, 2009 41.15 41.90 41.00 41.41 29,382,687 -0.29(-0.70%)
Aug 18, 2009 41.10 41.88 41.06 41.70 29,042,978 +0.64(+1.56%)
Aug 17, 2009 41.21 41.58 40.71 41.06 39,145,921 -1.39(-3.27%)
Aug 14, 2009 42.63 42.85 41.80 42.45 38,421,084 -0.45(-1.05%)
Aug 13, 2009 42.73 43.00 41.81 42.90 40,374,336 +0.69(+1.63%)
Aug 12, 2009 41.19 42.45 41.03 42.21 43,063,323 +0.97(+2.35%)
Aug 11, 2009 42.28 42.51 40.94 41.24 50,652,112 -1.45(-3.40%)
Aug 10, 2009 42.03 43.22 42.01 42.69 43,679,573 +0.33(+0.78%)
Aug 07, 2009 41.28 43.13 41.18 42.36 65,708,212 +1.61(+3.95%)
Aug 06, 2009 42.28 42.46 40.22 40.75 54,175,165 -1.03(-2.47%)
Aug 05, 2009 40.34 42.20 40.26 41.78 63,309,496 +1.85(+4.63%)
Aug 04, 2009 39.27 40.50 39.17 39.93 43,325,501 +0.32(+0.81%)
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.