Skip to main content

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 (%)
Dec 31, 2009 28.45 28.48 28.48 28.48 29,469,186 +0.10(+0.34%)
Dec 30, 2009 28.21 28.45 28.18 28.39 22,680,450 +0.03(+0.10%)
Dec 29, 2009 28.52 28.57 28.34 28.36 22,813,556 -0.40(-1.40%)
Dec 28, 2009 28.61 28.80 28.41 28.76 19,077,250 +0.13(+0.45%)
Dec 24, 2009 28.49 28.63 28.37 28.63 11,640,187 +0.23(+0.79%)
Dec 23, 2009 28.60 28.67 28.33 28.41 35,842,576 -0.26(-0.91%)
Dec 22, 2009 28.71 28.78 28.50 28.67 36,216,048 -0.03(-0.12%)
Dec 21, 2009 28.40 28.87 28.37 28.70 52,650,992 +0.71(+2.54%)
Dec 18, 2009 27.70 28.15 27.37 27.99 70,410,288 +0.46(+1.69%)
Dec 17, 2009 28.07 28.11 27.47 27.53 64,752,184 -0.46(-1.66%)
Dec 16, 2009 28.14 28.50 27.94 27.99 63,784,668 +0.06(+0.22%)
Dec 15, 2009 28.37 28.50 27.77 27.93 58,871,636 -0.62(-2.18%)
Dec 14, 2009 28.30 28.66 28.26 28.55 51,699,788 +0.55(+1.98%)
Dec 11, 2009 28.02 28.20 27.85 28.00 68,198,896 -0.21(-0.75%)
Dec 10, 2009 28.27 28.41 27.79 28.21 53,225,064 +0.05(+0.19%)
Dec 09, 2009 28.20 28.37 27.75 28.15 62,166,504 -0.01(-0.05%)
Dec 08, 2009 28.03 28.30 27.77 28.17 61,244,832 -0.03(-0.10%)
Dec 07, 2009 28.46 28.68 28.07 28.20 48,187,284 -0.33(-1.17%)
Dec 04, 2009 28.88 29.06 28.18 28.53 89,952,000 +0.23(+0.82%)
Dec 03, 2009 28.91 29.45 28.24 28.30 77,975,272 -0.36(-1.26%)
Dec 02, 2009 28.81 28.81 28.35 28.66 47,450,436 -0.20(-0.69%)
Dec 01, 2009 29.13 29.19 28.45 28.86 57,366,124 -0.18(-0.64%)
Nov 30, 2009 28.41 29.15 28.36 29.04 55,928,676 +0.79(+2.81%)
Nov 27, 2009 28.01 28.64 27.85 28.25 38,374,312 -0.57(-1.97%)
Nov 25, 2009 29.17 29.17 28.67 28.82 38,229,640 -0.22(-0.75%)
Nov 24, 2009 29.57 29.58 28.87 29.04 46,615,704 -0.55(-1.85%)
Nov 23, 2009 29.36 29.83 29.19 29.58 43,576,436 +0.56(+1.93%)
Nov 20, 2009 29.03 29.21 28.81 29.02 37,061,112 -0.06(-0.21%)
Nov 19, 2009 29.46 29.51 28.89 29.08 39,322,252 -0.57(-1.91%)
Nov 18, 2009 29.49 29.73 29.35 29.65 29,877,594 +0.15(+0.51%)
Nov 17, 2009 29.34 29.52 29.08 29.50 37,814,208 +0.08(+0.28%)
Nov 16, 2009 29.56 29.81 29.23 29.42 63,664,656 +0.10(+0.33%)
Nov 13, 2009 29.38 29.49 28.95 29.32 53,626,968 -0.27(-0.92%)
Nov 12, 2009 30.13 30.52 29.39 29.60 50,409,020 -0.70(-2.30%)
Nov 11, 2009 30.31 30.75 29.93 30.29 47,794,824 +0.10(+0.34%)
Nov 10, 2009 30.17 30.29 29.77 30.19 45,295,484 -0.12(-0.41%)
Nov 09, 2009 30.03 30.34 29.60 30.31 56,805,516 +0.59(+2.00%)
Nov 06, 2009 29.49 29.86 29.33 29.72 39,712,800 +0.36(+1.23%)
Nov 05, 2009 29.12 30.03 28.98 29.36 48,091,084 +0.51(+1.75%)
Nov 04, 2009 29.54 29.86 28.79 28.85 62,234,896 -0.34(-1.15%)
Nov 03, 2009 28.77 29.36 28.69 29.19 42,977,204 +0.08(+0.28%)
Nov 02, 2009 28.83 29.29 28.38 29.10 65,246,316 +0.55(+1.94%)
Oct 30, 2009 30.04 30.05 28.52 28.55 86,102,904 -1.76(-5.82%)
Oct 29, 2009 29.54 30.35 29.23 30.31 52,504,128 +1.14(+3.91%)
Oct 28, 2009 29.89 29.95 29.05 29.17 66,798,044 -0.83(-2.78%)
Oct 27, 2009 30.07 30.53 29.85 30.01 55,704,480 +0.05(+0.18%)
Oct 26, 2009 30.84 30.90 29.77 29.95 61,552,316 -0.96(-3.12%)
Oct 23, 2009 31.16 31.20 30.73 30.92 40,436,296 -0.33(-1.05%)
Oct 22, 2009 30.70 31.35 30.64 31.24 47,385,092 +0.72(+2.37%)
Oct 21, 2009 31.46 31.73 30.52 30.52 48,252,700 -0.94(-3.00%)
Oct 20, 2009 31.59 31.67 31.29 31.46 44,789,184 +0.03(+0.11%)
Oct 19, 2009 31.73 31.74 31.07 31.43 44,489,428 -0.05(-0.17%)
Oct 16, 2009 31.92 32.04 31.44 31.48 54,802,108 -0.75(-2.33%)
Oct 15, 2009 31.69 32.34 31.69 32.24 52,810,468 +0.00(+0.00%)
Oct 14, 2009 31.21 32.45 31.87 32.24 102,910,256 +1.03(+3.29%)
Oct 13, 2009 31.20 31.46 30.44 31.21 66,754,988 -0.29(-0.91%)
Oct 12, 2009 31.24 31.73 31.00 31.50 35,414,372 +0.16(+0.50%)
Oct 09, 2009 31.07 31.40 30.81 31.34 38,087,728 +0.38(+1.21%)
Oct 08, 2009 31.47 31.74 30.79 30.96 53,556,668 -0.27(-0.88%)
Oct 07, 2009 30.49 31.32 30.39 31.24 52,878,332 +0.54(+1.76%)
Oct 06, 2009 30.32 30.76 30.12 30.70 61,000,512 +0.76(+2.53%)
Oct 05, 2009 29.04 30.03 28.95 29.94 50,372,528 +1.33(+4.63%)
Oct 02, 2009 27.90 28.98 27.70 28.61 62,999,732 +0.37(+1.31%)
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.