JPMORGAN CHASE & CO. (NY: JPM)
61.93 USD  +0.45 (+0.73%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2009 36.35 37.07 35.68 36.90 61,941,772 +0.25(+0.68%)
May 28, 2009 35.11 36.67 34.60 36.65 66,081,384 +1.99(+5.74%)
May 27, 2009 36.50 36.72 34.66 34.66 76,374,019 -1.88(-5.15%)
May 26, 2009 34.12 36.56 34.12 36.54 65,462,317 +2.13(+6.19%)
May 22, 2009 35.26 35.30 34.41 34.41 39,229,944 -0.49(-1.40%)
May 21, 2009 34.19 35.36 33.67 34.90 65,045,796 +0.35(+1.01%)
May 20, 2009 36.61 36.76 34.26 34.55 77,073,829 -1.26(-3.52%)
May 19, 2009 37.30 37.68 35.77 35.81 59,800,995 -1.45(-3.89%)
May 18, 2009 35.71 37.35 35.20 37.26 71,705,820 +2.19(+6.24%)
May 17, 2009 35.45 35.68 34.90 35.07 9,285,565 +0.16(+0.46%)
May 15, 2009 35.45 35.68 34.40 34.91 68,300,920 -0.63(-1.77%)
May 14, 2009 34.12 35.62 33.82 35.54 68,764,179 +1.49(+4.38%)
May 13, 2009 34.70 35.27 33.68 34.05 82,134,362 -1.31(-3.70%)
May 12, 2009 36.24 36.26 34.06 35.36 94,133,455 -0.47(-1.31%)
May 11, 2009 37.35 38.18 35.83 35.83 86,779,771 -3.11(-7.99%)
May 08, 2009 36.80 38.94 36.20 38.94 110,026,329 +3.90(+11.14%)
May 07, 2009 38.50 38.72 34.73 35.04 113,122,345 -2.18(-5.86%)
May 06, 2009 35.82 37.35 35.56 37.22 102,507,326 +2.40(+6.89%)
May 05, 2009 35.45 35.95 34.46 34.82 63,488,266 -0.97(-2.71%)
May 04, 2009 33.06 35.98 32.90 35.79 100,899,520 +3.30(+10.16%)
May 01, 2009 32.85 33.77 32.07 32.49 68,254,057 -0.51(-1.55%)
Apr 30, 2009 35.02 35.21 32.75 33.00 94,477,762 -1.00(-2.94%)
Apr 29, 2009 33.44 34.56 33.25 34.00 84,678,100 +1.14(+3.47%)
Apr 28, 2009 32.35 33.72 32.28 32.86 65,789,460 +0.08(+0.24%)
Apr 27, 2009 32.53 33.77 15.28 32.78 67,832,485 -0.60(-1.80%)
Apr 24, 2009 33.66 34.50 32.25 33.38 117,098,029 +0.17(+0.51%)
Apr 23, 2009 32.23 33.75 31.66 33.21 89,345,428 +1.31(+4.11%)
Apr 22, 2009 31.64 34.14 31.32 31.90 124,048,171 -0.63(-1.94%)
Apr 21, 2009 29.07 32.55 28.87 32.53 115,611,042 +2.84(+9.57%)
Apr 20, 2009 31.78 32.42 29.64 29.69 109,272,213 -3.57(-10.73%)
Apr 17, 2009 33.35 33.98 32.53 33.26 104,962,031 +0.02(+0.06%)
Apr 16, 2009 34.01 34.01 32.36 33.24 132,898,382 +0.68(+2.09%)
Apr 15, 2009 30.62 32.97 30.27 32.56 107,899,462 +1.86(+6.06%)
Apr 14, 2009 33.04 33.25 30.65 30.70 109,506,048 -3.00(-8.90%)
Apr 13, 2009 32.01 34.15 31.81 33.70 110,130,121 +0.95(+2.90%)
Apr 09, 2009 30.44 33.09 30.20 32.75 147,913,000 +5.32(+19.39%)
Apr 08, 2009 27.45 27.83 26.51 27.43 66,520,349 +0.18(+0.66%)
Apr 07, 2009 27.28 28.05 27.01 27.25 73,604,416 -0.95(-3.37%)
Apr 06, 2009 28.27 28.90 27.68 28.20 72,131,285 -1.08(-3.69%)
Apr 03, 2009 27.98 29.28 27.50 29.28 80,949,489 +1.12(+3.98%)
Apr 02, 2009 29.58 29.67 27.41 28.16 131,814,280 +0.02(+0.07%)
Apr 01, 2009 25.29 28.28 25.29 28.14 105,963,871 +1.56(+5.87%)
Mar 31, 2009 25.73 27.10 24.85 26.58 84,236,125 +1.73(+6.96%)
Mar 30, 2009 25.67 26.37 24.78 24.85 104,791,822 -4.25(-14.60%)
Mar 26, 2009 29.05 29.60 27.65 29.10 133,665,382 +0.54(+1.89%)
Mar 25, 2009 27.19 28.71 25.93 28.56 149,448,760 +2.16(+8.18%)
Mar 24, 2009 28.04 29.30 26.20 26.40 133,152,077 -2.46(-8.52%)
Mar 23, 2009 26.45 29.17 26.34 28.86 146,759,739 +5.71(+24.67%)
Mar 20, 2009 24.66 24.78 23.15 23.15 108,959,520 -2.63(-10.21%)
Mar 19, 2009 27.25 27.41 24.59 25.78 124,906,570 -1.48(-5.42%)
Mar 18, 2009 24.82 27.33 24.18 27.26 142,108,511 +2.12(+8.43%)
Mar 17, 2009 23.30 25.14 22.27 25.14 99,917,260 +2.05(+8.88%)
Mar 16, 2009 24.31 25.27 22.96 23.09 125,002,720 -0.66(-2.78%)
Mar 13, 2009 23.59 24.33 22.91 23.75 0 +0.55(+2.37%)
Mar 12, 2009 20.15 23.33 20.00 23.20 151,910,885 +2.80(+13.73%)
Mar 11, 2009 20.35 20.91 19.12 20.40 155,445,191 +0.90(+4.62%)
Mar 10, 2009 17.35 19.50 17.13 19.50 148,950,997 +3.60(+22.64%)
Mar 09, 2009 15.37 17.29 15.02 15.90 132,856,891 -0.03(-0.19%)
Mar 06, 2009 17.19 17.67 14.96 15.93 0 -0.67(-4.04%)
Mar 05, 2009 18.50 19.00 16.04 16.60 153,781,965 -2.70(-13.99%)
Mar 04, 2009 21.74 21.74 18.80 19.30 144,958,871 -2.05(-9.60%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here