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 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%)
Apr 01, 2010 45.18 45.18 45.18 0 +0.43(+0.96%)
Mar 31, 2010 44.31 45.00 44.25 44.75 39,043,377 +0.17(+0.38%)
Mar 30, 2010 44.90 45.05 44.36 44.58 30,296,245 -0.28(-0.62%)
Mar 29, 2010 45.25 45.38 44.46 44.86 30,605,446 -0.16(-0.36%)
Mar 26, 2010 45.04 45.89 44.79 45.02 39,731,914 +0.08(+0.18%)
Mar 25, 2010 44.98 46.05 44.89 44.94 45,019,342 +0.00(+0.00%)
Mar 24, 2010 44.44 44.97 44.20 44.94 36,043,054 +0.36(+0.81%)
Mar 23, 2010 43.85 44.74 43.78 44.58 33,735,620 +0.84(+1.92%)
Mar 22, 2010 43.07 43.79 43.04 43.74 23,196,193 +0.29(+0.67%)
Mar 19, 2010 43.72 43.89 43.13 43.45 37,014,305 -0.19(-0.44%)
Mar 18, 2010 43.75 43.79 43.15 43.64 25,993,555 -0.15(-0.34%)
Mar 17, 2010 43.31 44.11 43.26 43.79 32,918,779 +0.55(+1.27%)
Mar 16, 2010 43.35 43.38 42.69 43.24 28,543,291 +0.17(+0.39%)
Mar 15, 2010 42.72 43.18 42.60 43.07 29,140,293 -0.08(-0.19%)
Mar 12, 2010 43.34 43.54 42.85 43.15 31,371,963 -0.03(-0.07%)
Mar 11, 2010 42.91 43.20 42.80 43.18 30,123,642 +0.25(+0.58%)
Mar 10, 2010 42.87 43.49 42.81 42.93 40,874,227 +0.51(+1.20%)
Mar 09, 2010 42.39 42.82 42.05 42.42 37,056,199 -0.17(-0.40%)
Mar 08, 2010 42.85 43.03 42.47 42.59 28,526,217 -0.22(-0.51%)
Mar 05, 2010 42.32 42.87 42.19 42.81 34,794,216 +0.89(+2.12%)
Mar 04, 2010 41.53 42.08 41.66 41.92 25,450,671 +0.39(+0.94%)
Mar 03, 2010 41.65 42.06 41.34 41.53 27,562,416 +0.10(+0.24%)
Mar 02, 2010 41.98 42.40 41.36 41.43 33,892,076 -0.40(-0.96%)
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