JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 30.59 30.65 29.65 29.92 59,899,740 -0.72(-2.36%)
Sep 29, 2009 30.65 30.86 30.33 30.64 35,048,216 +0.48(+1.61%)
Sep 28, 2009 30.02 30.61 29.83 30.16 35,445,984 +0.36(+1.19%)
Sep 25, 2009 30.14 30.23 29.59 29.80 45,497,404 -0.49(-1.62%)
Sep 24, 2009 30.87 31.27 30.22 30.29 61,831,068 -0.47(-1.53%)
Sep 23, 2009 31.68 31.75 30.71 30.76 50,447,148 -0.68(-2.15%)
Sep 22, 2009 30.59 31.74 30.37 31.44 60,272,100 +1.02(+3.37%)
Sep 21, 2009 30.41 30.59 30.19 30.41 35,172,692 -0.27(-0.89%)
Sep 18, 2009 30.89 30.95 30.52 30.69 57,855,936 -0.01(-0.02%)
Sep 17, 2009 30.24 30.80 30.18 30.69 52,290,592 +0.89(+2.98%)
Sep 16, 2009 29.60 30.50 29.50 29.81 56,597,084 +0.32(+1.09%)
Sep 15, 2009 29.77 30.17 29.05 29.49 73,216,704 -0.38(-1.28%)
Sep 14, 2009 28.73 29.94 28.68 29.87 42,397,480 +0.85(+2.94%)
Sep 11, 2009 29.45 29.62 29.00 29.01 39,982,684 -0.36(-1.21%)
Sep 10, 2009 29.17 29.46 28.81 29.37 36,783,268 +0.11(+0.37%)
Sep 09, 2009 29.08 29.40 28.94 29.26 42,524,192 +0.22(+0.75%)
Sep 08, 2009 29.21 29.38 28.57 29.04 41,144,092 +0.14(+0.47%)
Sep 04, 2009 28.90 29.01 28.53 28.91 32,049,166 +0.16(+0.55%)
Sep 03, 2009 28.15 28.84 28.07 28.75 51,295,344 +0.85(+3.06%)
Sep 02, 2009 28.34 28.75 27.82 27.90 52,533,860 -0.56(-1.97%)
Sep 01, 2009 29.41 29.92 28.37 28.46 75,378,688 -1.22(-4.10%)
Aug 31, 2009 28.97 29.77 28.71 29.67 46,856,224 +0.37(+1.26%)
Aug 28, 2009 29.91 29.94 29.02 29.30 39,942,856 -0.36(-1.22%)
Aug 27, 2009 29.39 29.79 29.04 29.66 42,435,208 +0.10(+0.35%)
Aug 26, 2009 29.62 29.89 29.30 29.56 46,720,564 -0.19(-0.64%)
Aug 25, 2009 29.62 30.13 29.56 29.75 50,961,064 +0.39(+1.33%)
Aug 24, 2009 29.94 30.20 29.32 29.36 58,960,800 -0.44(-1.49%)
Aug 21, 2009 29.26 29.91 29.04 29.81 62,784,992 +0.85(+2.92%)
Aug 20, 2009 28.35 29.10 28.32 28.96 43,407,092 +0.69(+2.44%)
Aug 19, 2009 28.09 28.61 27.99 28.27 43,038,664 -0.20(-0.70%)
Aug 18, 2009 28.06 28.59 28.03 28.47 42,541,072 +0.44(+1.56%)
Aug 17, 2009 28.13 28.39 27.79 28.03 57,339,484 -0.95(-3.27%)
Aug 14, 2009 29.10 29.25 28.54 28.98 56,277,772 -0.31(-1.05%)
Aug 13, 2009 29.17 29.36 28.54 29.29 59,138,820 +0.47(+1.63%)
Aug 12, 2009 28.12 28.98 28.01 28.82 63,077,552 +0.66(+2.35%)
Aug 11, 2009 28.86 29.02 27.95 28.15 74,193,320 -0.99(-3.40%)
Aug 10, 2009 28.69 29.51 28.68 29.14 63,980,208 +0.23(+0.78%)
Aug 07, 2009 28.18 29.45 28.11 28.92 96,246,936 +1.10(+3.95%)
Aug 06, 2009 28.86 28.99 27.46 27.82 79,353,760 -0.70(-2.47%)
Aug 05, 2009 27.54 28.81 27.49 28.52 92,733,384 +1.26(+4.63%)
Aug 04, 2009 26.81 27.65 26.74 27.26 63,461,576 +0.22(+0.81%)
Aug 03, 2009 26.71 27.14 26.62 27.04 62,890,892 +0.66(+2.48%)
Jul 31, 2009 26.20 26.39 25.89 26.39 57,251,352 +0.12(+0.47%)
Jul 30, 2009 26.03 26.82 25.87 26.26 56,420,428 +0.48(+1.85%)
Jul 29, 2009 25.80 26.11 25.56 25.79 43,842,692 -0.21(-0.81%)
Jul 28, 2009 25.77 26.08 25.70 26.00 42,519,976 +0.10(+0.37%)
Jul 27, 2009 25.72 26.19 25.70 25.90 44,647,412 +0.01(+0.05%)
Jul 24, 2009 25.98 26.11 25.53 25.89 51,747,952 -0.16(-0.60%)
Jul 23, 2009 25.23 26.26 24.97 26.05 82,801,784 +0.90(+3.58%)
Jul 22, 2009 24.85 25.49 24.72 25.14 58,792,204 -0.08(-0.30%)
Jul 21, 2009 25.40 25.47 24.99 25.22 63,731,624 -0.03(-0.11%)
Jul 20, 2009 25.27 25.56 24.98 25.25 63,777,296 +0.06(+0.24%)
Jul 17, 2009 24.86 25.40 24.70 25.18 90,437,728 +0.52(+2.10%)
Jul 16, 2009 24.24 24.86 24.04 24.67 104,628,184 -0.09(-0.36%)
Jul 15, 2009 23.97 25.10 23.90 24.75 122,863,664 +1.07(+4.50%)
Jul 14, 2009 23.57 23.96 23.25 23.69 77,394,904 -0.01(-0.03%)
Jul 13, 2009 22.65 23.70 22.63 23.70 103,152,904 +1.62(+7.33%)
Jul 10, 2009 22.74 22.99 21.99 22.08 74,757,640 -0.87(-3.81%)
Jul 09, 2009 22.45 23.04 22.44 22.95 60,990,040 +0.53(+2.38%)
Jul 08, 2009 22.48 22.86 21.70 22.42 105,147,392 +0.02(+0.09%)
Jul 07, 2009 22.28 22.80 21.94 22.40 83,046,808 +0.14(+0.64%)
Jul 06, 2009 21.87 22.26 21.57 22.26 88,838,272 +0.23(+1.02%)
Jul 02, 2009 22.77 23.05 22.03 22.03 56,176,760 -1.02(-4.44%)
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.