JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 27.12 27.64 26.97 27.12 60,212,072 -0.58(-2.08%)
May 27, 2010 27.12 27.74 26.99 27.69 65,455,092 +1.12(+4.23%)
May 26, 2010 26.85 27.06 26.36 26.57 41,324 -0.11(-0.41%)
May 25, 2010 25.81 26.73 25.59 26.68 386,834 +0.22(+0.83%)
May 24, 2010 27.51 27.58 26.38 26.46 71,854,400 -0.98(-3.57%)
May 21, 2010 25.36 27.51 25.36 27.44 130,764,144 +0.90(+3.39%)
May 20, 2010 26.08 26.89 25.89 26.54 171,339 -0.44(-1.63%)
May 19, 2010 26.40 27.17 26.39 26.98 94,290,872 +0.25(+0.92%)
May 18, 2010 27.83 27.83 26.41 26.73 47,117 -0.56(-2.06%)
May 17, 2010 27.36 27.43 26.56 27.30 82,389,216 -0.03(-0.13%)
May 14, 2010 27.33 27.47 26.86 27.33 88,626,976 -0.63(-2.25%)
May 13, 2010 28.39 28.50 27.94 27.96 51,525,464 -0.62(-2.18%)
May 12, 2010 28.60 28.63 27.96 28.58 69,619,480 +0.12(+0.41%)
May 11, 2010 28.84 29.15 28.32 28.47 78,399 -0.27(-0.95%)
May 10, 2010 28.73 29.12 28.38 28.74 97,155,376 +0.82(+2.92%)
May 07, 2010 28.11 28.67 27.25 27.93 106,516,448 -0.07(-0.24%)
May 06, 2010 27.99 29.31 26.92 27.99 67,369 -1.25(-4.26%)
May 05, 2010 29.06 29.71 28.62 29.24 62,821,924 +0.14(+0.49%)
May 04, 2010 29.44 29.71 28.95 29.10 69,218 -0.73(-2.44%)
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.