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 (%)
Feb 27, 2009 14.72 16.06 14.66 15.55 0 -0.19(-1.21%)
Feb 26, 2009 15.87 16.45 15.52 15.74 183,693,696 +0.56(+3.72%)
Feb 25, 2009 14.17 15.80 13.69 15.18 199,477,456 +0.87(+6.09%)
Feb 24, 2009 13.70 14.36 12.90 14.30 273,828,928 +1.03(+7.74%)
Feb 23, 2009 14.22 14.67 13.26 13.28 149,138,960 -0.27(-1.96%)
Feb 20, 2009 13.41 14.29 12.76 13.54 199,769,248 -0.48(-3.40%)
Feb 19, 2009 15.02 15.18 13.98 14.02 97,694,496 -0.62(-4.23%)
Feb 18, 2009 15.09 15.18 14.29 14.64 121,715,240 -0.10(-0.65%)
Feb 17, 2009 15.52 15.79 14.73 14.73 134,303,776 -2.07(-12.31%)
Feb 13, 2009 17.18 17.62 16.78 16.80 86,087,056 -1.02(-5.73%)
Feb 12, 2009 17.25 17.84 16.45 17.82 118,327,760 +0.07(+0.38%)
Feb 11, 2009 17.18 18.11 17.11 17.75 95,097,912 +1.00(+5.97%)
Feb 10, 2009 18.28 18.79 16.54 16.75 135,044,688 -1.81(-9.75%)
Feb 09, 2009 18.14 19.03 17.90 18.56 79,890,656 -0.24(-1.27%)
Feb 06, 2009 17.36 18.92 17.22 18.80 112,925,688 +2.10(+12.59%)
Feb 05, 2009 16.15 17.23 15.30 16.70 117,254,432 +0.34(+2.08%)
Feb 04, 2009 16.50 17.35 16.15 16.36 81,292,400 -0.01(-0.04%)
Feb 03, 2009 17.03 17.32 16.13 16.37 97,241,120 -0.78(-4.56%)
Feb 02, 2009 17.01 17.48 16.57 17.15 75,729,816 -0.21(-1.22%)
Jan 30, 2009 17.56 18.36 16.74 17.36 0 +0.05(+0.31%)
Jan 29, 2009 18.20 18.50 17.18 17.30 86,151,920 -1.52(-8.06%)
Jan 28, 2009 18.50 18.90 17.92 18.82 134,350,160 +1.77(+10.37%)
Jan 27, 2009 17.09 17.13 16.37 17.05 74,622,856 +0.38(+2.29%)
Jan 26, 2009 17.01 17.52 16.15 16.67 109,184,368 +0.15(+0.91%)
Jan 23, 2009 14.92 16.73 14.84 16.52 109,287,392 +0.80(+5.11%)
Jan 22, 2009 15.22 16.22 14.43 15.72 161,983,312 +0.32(+2.08%)
Jan 21, 2009 13.13 15.54 12.85 15.40 200,513,904 +3.09(+25.10%)
Jan 20, 2009 14.29 14.47 12.04 12.31 208,821,280 -3.22(-20.73%)
Jan 16, 2009 16.90 17.01 13.97 15.53 230,516,608 -1.03(-6.25%)
Jan 15, 2009 18.06 18.41 16.17 16.56 201,075,120 -1.07(-6.06%)
Jan 14, 2009 17.41 17.88 16.85 17.63 108,672,104 -0.30(-1.67%)
Jan 13, 2009 17.16 18.09 16.52 17.93 107,896,664 +0.98(+5.78%)
Jan 12, 2009 17.64 17.79 16.67 16.95 87,230,848 -0.72(-4.08%)
Jan 09, 2009 18.75 18.75 17.56 17.67 62,597,888 -0.85(-4.59%)
Jan 08, 2009 18.99 19.02 18.28 18.52 76,520,616 -0.59(-3.10%)
Jan 07, 2009 19.84 20.01 19.05 19.11 62,047,692 -1.22(-5.99%)
Jan 06, 2009 20.27 20.70 20.08 20.33 65,026,084 +0.43(+2.15%)
Jan 05, 2009 20.91 20.94 19.79 19.90 64,879,772 -1.43(-6.70%)
Jan 02, 2009 21.22 21.53 20.73 21.33 47,769,420 +0.14(+0.64%)
Jan 01, 2009 20.64 21.47 20.46 21.20 0 +0.00(+0.00%)
Dec 31, 2008 20.64 21.47 20.46 21.20 38,514,016 +0.35(+1.68%)
Dec 30, 2008 20.09 20.87 20.09 20.85 44,389,172 +0.83(+4.13%)
Dec 29, 2008 20.16 20.18 19.36 20.02 33,197,560 -0.01(-0.07%)
Dec 26, 2008 20.20 20.34 19.66 20.03 18,803,352 -0.03(-0.17%)
Dec 24, 2008 19.26 20.09 19.26 20.07 18,370,186 +0.50(+2.54%)
Dec 23, 2008 20.32 20.44 19.57 19.57 40,161,880 -0.48(-2.38%)
Dec 22, 2008 20.60 20.97 19.84 20.05 54,112,236 -0.34(-1.65%)
Dec 19, 2008 20.24 21.01 20.02 20.38 82,846,024 +0.07(+0.36%)
Dec 18, 2008 21.62 21.91 20.25 20.31 85,515,664 -1.11(-5.18%)
Dec 17, 2008 21.18 22.11 20.87 21.42 69,910,824 -0.33(-1.51%)
Dec 16, 2008 19.50 22.02 19.39 21.75 112,798,632 +2.50(+12.99%)
Dec 15, 2008 19.73 20.02 18.94 19.25 76,795,616 -1.55(-7.47%)
Dec 12, 2008 19.12 20.99 18.83 20.80 89,202,760 +0.67(+3.34%)
Dec 11, 2008 21.92 22.02 19.99 20.13 105,479,656 -2.41(-10.68%)
Dec 10, 2008 23.13 23.50 22.24 22.54 71,292,368 -0.30(-1.30%)
Dec 09, 2008 23.98 24.00 22.63 22.83 97,955,320 -1.70(-6.93%)
Dec 08, 2008 22.84 25.35 22.59 24.53 125,821,848 +2.11(+9.42%)
Dec 05, 2008 20.44 22.86 19.99 22.42 109,535,832 +1.53(+7.30%)
Dec 04, 2008 20.06 22.12 20.00 20.89 120,068,464 +0.56(+2.74%)
Dec 03, 2008 18.94 20.67 18.18 20.34 96,557,376 +1.16(+6.03%)
Dec 02, 2008 17.84 19.43 16.55 19.18 120,953,400 +1.62(+9.23%)
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.