JPMorgan Chase & Co (NY: JPM )

192.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 24.21 24.34 22.64 22.81 136,661,344 -0.69(-2.94%)
Apr 29, 2009 23.12 23.89 22.99 23.51 122,486,200 +0.79(+3.47%)
Apr 28, 2009 22.36 23.31 22.32 22.72 95,163,936 +0.06(+0.24%)
Apr 27, 2009 22.49 23.35 10.56 22.66 98,119,160 -0.41(-1.80%)
Apr 24, 2009 23.27 23.85 22.30 23.08 169,381,392 +0.12(+0.51%)
Apr 23, 2009 22.28 23.33 21.89 22.96 129,237,456 +0.91(+4.11%)
Apr 22, 2009 21.87 23.60 21.65 22.05 179,434,704 -0.44(-1.94%)
Apr 21, 2009 20.10 22.50 19.96 22.49 167,230,464 +1.96(+9.57%)
Apr 20, 2009 21.97 22.41 20.49 20.53 158,061,408 -2.47(-10.73%)
Apr 17, 2009 23.06 23.49 22.49 22.99 151,826,752 +0.01(+0.06%)
Apr 16, 2009 23.51 23.51 22.37 22.98 192,236,464 +0.47(+2.09%)
Apr 15, 2009 21.17 22.79 20.93 22.51 156,075,728 +1.29(+6.06%)
Apr 14, 2009 22.84 22.99 21.19 21.22 158,399,648 -2.07(-8.90%)
Apr 13, 2009 22.13 23.61 21.99 23.30 159,302,352 +0.66(+2.90%)
Apr 09, 2009 21.04 22.88 20.88 22.64 213,954,976 +3.68(+19.40%)
Apr 08, 2009 18.98 19.24 18.33 18.96 96,221,160 +0.12(+0.66%)
Apr 07, 2009 18.86 19.39 18.67 18.84 106,468,208 -0.66(-3.37%)
Apr 06, 2009 19.54 19.98 19.14 19.50 104,337,344 -0.75(-3.69%)
Apr 03, 2009 19.34 20.24 19.01 20.24 117,092,800 +0.77(+3.98%)
Apr 02, 2009 20.45 20.51 18.95 19.47 190,668,320 +0.01(+0.07%)
Apr 01, 2009 17.48 19.55 17.48 19.45 153,275,904 +1.08(+5.87%)
Mar 31, 2009 17.79 18.73 17.18 18.38 121,846,896 +1.20(+6.96%)
Mar 30, 2009 17.75 18.23 17.13 17.18 151,580,560 -2.94(-14.60%)
Mar 26, 2009 20.08 20.46 19.12 20.12 193,345,936 +0.37(+1.89%)
Mar 25, 2009 18.80 19.85 17.93 19.74 216,176,464 +1.49(+8.18%)
Mar 24, 2009 19.38 20.26 18.11 18.25 192,603,440 -1.70(-8.52%)
Mar 23, 2009 18.29 20.17 18.21 19.95 212,286,816 +3.95(+24.67%)
Mar 20, 2009 17.05 17.13 16.00 16.00 157,609,088 -1.82(-10.21%)
Mar 19, 2009 18.84 18.95 17.00 17.82 180,676,368 -1.02(-5.42%)
Mar 18, 2009 17.16 18.89 16.72 18.85 205,558,848 +1.47(+8.43%)
Mar 17, 2009 16.11 17.38 15.40 17.38 144,529,536 +1.42(+8.88%)
Mar 16, 2009 16.81 17.47 15.87 15.96 180,815,456 -0.46(-2.78%)
Mar 13, 2009 16.31 16.82 15.84 16.42 0 +0.38(+2.37%)
Mar 12, 2009 13.93 16.13 13.83 16.04 219,737,904 +1.94(+13.73%)
Mar 11, 2009 14.07 14.46 13.22 14.10 224,850,240 +0.62(+4.62%)
Mar 10, 2009 11.99 13.48 11.84 13.48 215,456,448 +2.49(+22.64%)
Mar 09, 2009 10.63 11.95 10.38 10.99 192,176,448 -0.02(-0.19%)
Mar 06, 2009 11.88 12.22 10.34 11.01 0 -0.46(-4.04%)
Mar 05, 2009 12.79 13.14 11.09 11.48 222,444,416 -1.87(-13.99%)
Mar 04, 2009 15.03 15.03 13.00 13.34 209,681,856 -1.42(-9.60%)
Mar 02, 2009 15.00 15.51 14.67 14.76 137,377,744 -1.04(-6.56%)
Feb 27, 2009 14.95 16.32 14.90 15.80 0 -0.19(-1.21%)
Feb 26, 2009 16.12 16.72 15.76 15.99 180,814,768 +0.57(+3.72%)
Feb 25, 2009 14.40 16.05 13.91 15.42 196,351,152 +0.88(+6.09%)
Feb 24, 2009 13.92 14.59 13.11 14.53 269,537,344 +1.04(+7.74%)
Feb 23, 2009 14.45 14.90 13.47 13.49 146,801,584 -0.27(-1.96%)
Feb 20, 2009 13.63 14.52 12.96 13.76 196,638,368 -0.48(-3.40%)
Feb 19, 2009 15.26 15.42 14.20 14.24 96,163,384 -0.63(-4.23%)
Feb 18, 2009 15.33 15.42 14.52 14.87 119,807,656 -0.10(-0.65%)
Feb 17, 2009 15.76 16.04 14.97 14.97 132,198,896 -2.10(-12.31%)
Feb 13, 2009 17.46 17.90 17.05 17.07 84,737,856 -1.04(-5.73%)
Feb 12, 2009 17.53 18.13 16.71 18.11 116,473,272 +0.07(+0.38%)
Feb 11, 2009 17.46 18.40 17.38 18.04 93,607,496 +1.02(+5.97%)
Feb 10, 2009 18.57 19.09 16.80 17.02 132,928,200 -1.84(-9.75%)
Feb 09, 2009 18.42 19.34 18.18 18.86 78,638,568 -0.24(-1.27%)
Feb 06, 2009 17.64 19.22 17.49 19.10 111,155,864 +2.14(+12.59%)
Feb 05, 2009 16.41 17.50 15.55 16.97 115,416,768 +0.35(+2.08%)
Feb 04, 2009 16.76 17.63 16.41 16.62 80,018,352 -0.01(-0.04%)
Feb 03, 2009 17.30 17.59 16.38 16.63 95,717,112 -0.80(-4.56%)
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.