JPMorgan Chase & Co (NY: JPM )

164.24 USD -0.43 (-0.26%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 36.61 37.49 36.51 36.61 28,762 -0.49(-1.32%)
Jun 29, 2010 37.06 37.91 36.88 37.10 119,514 -2.34(-5.93%)
Jun 25, 2010 39.44 39.60 38.28 39.44 70,742,457 +1.41(+3.71%)
Jun 24, 2010 38.55 38.70 37.42 38.03 58,016 -0.86(-2.21%)
Jun 23, 2010 38.29 39.11 38.02 38.89 43,094 +0.56(+1.46%)
Jun 22, 2010 38.93 39.58 38.22 38.33 31,767 -0.54(-1.39%)
Jun 21, 2010 39.55 39.78 38.66 38.87 33,557,050 -0.31(-0.79%)
Jun 18, 2010 39.18 39.27 38.38 39.18 37,270,782 +0.74(+1.93%)
Jun 17, 2010 38.60 38.90 37.92 38.44 67,421 -0.08(-0.21%)
Jun 16, 2010 38.52 38.88 37.99 38.52 117,664 +0.27(+0.71%)
Jun 15, 2010 38.25 38.28 37.26 38.25 14,497 +0.92(+2.46%)
Jun 14, 2010 37.97 38.27 37.23 37.33 48,633,168 -0.76(-2.00%)
Jun 11, 2010 37.79 38.17 37.52 38.09 31,147,584 -0.20(-0.52%)
Jun 10, 2010 38.29 38.37 37.41 38.29 112,279 +1.17(+3.15%)
Jun 09, 2010 38.15 38.16 37.01 37.12 42,568,303 -0.66(-1.75%)
Jun 08, 2010 36.86 37.80 36.55 37.78 4,200 +1.06(+2.89%)
Jun 07, 2010 37.79 38.13 36.66 36.72 44,482,321 -0.90(-2.39%)
Jun 04, 2010 37.75 38.70 37.50 37.62 52,868,851 -1.48(-3.79%)
Jun 03, 2010 39.86 39.94 38.62 39.10 30,950,309 -0.45(-1.14%)
Jun 02, 2010 39.55 39.62 38.67 39.55 39,592,805 +1.01(+2.62%)
Jun 01, 2010 39.32 39.96 38.50 38.54 14,641 -1.04(-2.63%)
May 28, 2010 39.58 40.35 39.36 39.58 41,252,340 -0.84(-2.08%)
May 27, 2010 39.58 40.49 39.40 40.42 44,844,425 +1.64(+4.23%)
May 26, 2010 39.19 39.50 38.47 38.78 28,312 -0.16(-0.41%)
May 25, 2010 37.67 39.01 37.35 38.94 265,027 +0.32(+0.83%)
May 24, 2010 40.16 40.25 38.50 38.62 49,228,704 -1.43(-3.57%)
May 21, 2010 37.02 40.16 37.02 40.05 89,588,793 +1.31(+3.39%)
May 20, 2010 38.06 39.25 37.79 38.74 117,388 -0.64(-1.63%)
May 19, 2010 38.54 39.66 38.52 39.38 64,600,320 +0.36(+0.92%)
May 18, 2010 40.62 40.62 38.55 39.02 32,281 -0.82(-2.06%)
May 17, 2010 39.93 40.04 38.77 39.84 56,446,286 -0.05(-0.13%)
May 14, 2010 39.89 40.10 39.21 39.89 60,719,888 -0.92(-2.25%)
May 13, 2010 41.44 41.60 40.78 40.81 35,300,990 -0.91(-2.18%)
May 12, 2010 41.74 41.79 40.81 41.72 47,697,518 +0.17(+0.41%)
May 11, 2010 42.10 42.55 41.34 41.55 53,713 -0.40(-0.95%)
May 10, 2010 41.94 42.50 41.42 41.95 66,562,838 +1.19(+2.92%)
May 07, 2010 41.03 41.84 39.78 40.76 72,976,271 -0.10(-0.24%)
May 06, 2010 40.86 42.78 39.29 40.86 46,156 -1.82(-4.26%)
May 05, 2010 42.42 43.37 41.78 42.68 43,040,397 +0.21(+0.49%)
May 04, 2010 42.97 43.36 42.25 42.47 47,423 -1.06(-2.44%)
May 03, 2010 42.97 43.73 42.89 43.53 31,223,504 +0.95(+2.23%)
Apr 30, 2010 44.02 44.05 42.23 42.58 54,121,262 -1.42(-3.23%)
Apr 29, 2010 43.89 44.33 43.60 44.00 36,485,514 +0.54(+1.24%)
Apr 28, 2010 42.84 43.71 42.78 43.46 48,580,476 +1.05(+2.48%)
Apr 27, 2010 43.48 44.37 42.30 42.41 36,383 -1.48(-3.37%)
Apr 26, 2010 44.78 44.81 43.73 43.89 42,860,889 -1.05(-2.34%)
Apr 23, 2010 44.73 45.07 44.25 44.94 32,489,174 +0.20(+0.45%)
Apr 22, 2010 44.91 45.12 44.03 44.74 63,175,093 -0.61(-1.35%)
Apr 21, 2010 46.04 46.39 45.00 45.35 214,914 -0.53(-1.16%)
Apr 20, 2010 45.77 46.15 45.56 45.88 13,774 +0.49(+1.08%)
Apr 19, 2010 45.23 45.70 44.59 45.39 72,136,564 -0.16(-0.35%)
Apr 16, 2010 47.67 47.75 45.14 45.55 121,206,568 -2.26(-4.73%)
Apr 15, 2010 47.65 48.20 47.49 47.81 45,415,053 +0.08(+0.17%)
Apr 14, 2010 47.40 47.93 46.78 47.73 72,521,542 +1.86(+4.05%)
Apr 13, 2010 46.04 46.38 45.85 45.87 27,924,388 -0.27(-0.59%)
Apr 12, 2010 46.03 46.47 45.90 46.14 24,635,748 +0.16(+0.35%)
Apr 09, 2010 45.88 46.22 45.45 45.98 22,889,920 +0.22(+0.48%)
Apr 08, 2010 45.16 45.97 44.81 45.76 28,869,874 +0.44(+0.97%)
Apr 07, 2010 45.83 46.05 45.02 45.32 28,890,069 -0.52(-1.13%)
Apr 06, 2010 45.23 45.94 45.15 45.84 28,192,062 +0.66(+1.46%)
Apr 05, 2010 45.28 45.40 44.79 45.18 21,342,331 +0.00(+0.00%)
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.