JPMorgan Chase & Co (NY: JPM )

192.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 28.77 28.81 28.81 28.81 29,136,836 +0.10(+0.34%)
Dec 30, 2009 28.53 28.77 28.50 28.71 22,424,662 +0.03(+0.10%)
Dec 29, 2009 28.85 28.90 28.66 28.68 22,556,268 -0.41(-1.40%)
Dec 28, 2009 28.93 29.13 28.73 29.09 18,862,100 +0.13(+0.45%)
Dec 24, 2009 28.81 28.96 28.70 28.96 11,508,911 +0.23(+0.79%)
Dec 23, 2009 28.93 28.99 28.66 28.73 35,438,348 -0.26(-0.91%)
Dec 22, 2009 29.04 29.10 28.82 28.99 35,807,608 -0.03(-0.12%)
Dec 21, 2009 28.72 29.20 28.69 29.03 52,057,200 +0.72(+2.54%)
Dec 18, 2009 28.02 28.48 27.68 28.31 69,616,208 +0.47(+1.69%)
Dec 17, 2009 28.39 28.43 27.78 27.84 64,021,916 -0.47(-1.66%)
Dec 16, 2009 28.46 28.83 28.26 28.31 63,065,312 +0.06(+0.22%)
Dec 15, 2009 28.69 28.83 28.08 28.25 58,207,688 -0.63(-2.18%)
Dec 14, 2009 28.63 28.99 28.59 28.88 51,116,724 +0.56(+1.98%)
Dec 11, 2009 28.34 28.52 28.17 28.32 67,429,760 -0.21(-0.75%)
Dec 10, 2009 28.59 28.73 28.11 28.53 52,624,796 +0.06(+0.19%)
Dec 09, 2009 28.52 28.70 28.07 28.48 61,465,396 -0.01(-0.05%)
Dec 08, 2009 28.35 28.62 28.09 28.49 60,554,120 -0.03(-0.10%)
Dec 07, 2009 28.78 29.01 28.39 28.52 47,643,836 -0.34(-1.17%)
Dec 04, 2009 29.21 29.39 28.50 28.86 88,937,536 +0.24(+0.82%)
Dec 03, 2009 29.24 29.79 28.56 28.62 77,095,872 -0.37(-1.26%)
Dec 02, 2009 29.14 29.14 28.67 28.99 46,915,296 -0.20(-0.69%)
Dec 01, 2009 29.46 29.53 28.77 29.19 56,719,156 -0.19(-0.64%)
Nov 30, 2009 28.73 29.49 28.68 29.37 55,297,920 +0.80(+2.81%)
Nov 27, 2009 28.33 28.97 28.17 28.57 37,941,528 -0.57(-1.97%)
Nov 25, 2009 29.50 29.50 28.99 29.15 37,798,488 -0.22(-0.75%)
Nov 24, 2009 29.91 29.92 29.20 29.37 46,089,976 -0.55(-1.85%)
Nov 23, 2009 29.69 30.17 29.52 29.92 43,084,988 +0.57(+1.93%)
Nov 20, 2009 29.36 29.55 29.14 29.35 36,643,140 -0.06(-0.21%)
Nov 19, 2009 29.80 29.85 29.22 29.42 38,878,780 -0.57(-1.91%)
Nov 18, 2009 29.82 30.07 29.69 29.99 29,540,640 +0.15(+0.51%)
Nov 17, 2009 29.67 29.86 29.41 29.84 37,387,744 +0.08(+0.28%)
Nov 16, 2009 29.90 30.15 29.56 29.75 62,946,652 +0.10(+0.33%)
Nov 13, 2009 29.71 29.83 29.28 29.66 53,022,172 -0.28(-0.92%)
Nov 12, 2009 30.47 30.87 29.73 29.93 49,840,512 -0.71(-2.30%)
Nov 11, 2009 30.65 31.10 30.27 30.64 47,255,800 +0.10(+0.34%)
Nov 10, 2009 30.52 30.64 30.11 30.54 44,784,648 -0.12(-0.41%)
Nov 09, 2009 30.37 30.69 29.93 30.66 56,164,872 +0.60(+2.00%)
Nov 06, 2009 29.82 30.20 29.66 30.06 39,264,924 +0.37(+1.23%)
Nov 05, 2009 29.45 30.37 29.31 29.69 47,548,720 +0.51(+1.75%)
Nov 04, 2009 29.87 30.20 29.12 29.18 61,533,020 -0.34(-1.15%)
Nov 03, 2009 29.10 29.70 29.02 29.52 42,492,512 +0.08(+0.28%)
Nov 02, 2009 29.16 29.62 28.70 29.44 64,510,480 +0.56(+1.94%)
Oct 30, 2009 30.38 30.40 28.85 28.88 85,131,848 -1.78(-5.82%)
Oct 29, 2009 29.88 30.69 29.56 30.66 51,911,996 +1.15(+3.91%)
Oct 28, 2009 30.23 30.29 29.38 29.51 66,044,704 -0.84(-2.78%)
Oct 27, 2009 30.41 30.87 30.19 30.35 55,076,252 +0.06(+0.18%)
Oct 26, 2009 31.19 31.25 30.11 30.29 60,858,136 -0.97(-3.12%)
Oct 23, 2009 31.52 31.56 31.08 31.27 39,980,260 -0.33(-1.05%)
Oct 22, 2009 31.05 31.71 30.99 31.60 46,850,688 +0.73(+2.37%)
Oct 21, 2009 31.81 32.09 30.87 30.87 47,708,512 -0.95(-3.00%)
Oct 20, 2009 31.95 32.03 31.64 31.82 44,284,056 +0.03(+0.11%)
Oct 19, 2009 32.09 32.10 31.42 31.79 43,987,680 -0.06(-0.17%)
Oct 16, 2009 32.28 32.41 31.80 31.84 54,184,056 -0.76(-2.33%)
Oct 15, 2009 32.05 32.71 32.05 32.60 52,214,880 +0.00(+0.00%)
Oct 14, 2009 31.57 32.82 32.24 32.60 101,749,648 +1.04(+3.29%)
Oct 13, 2009 31.56 31.82 30.78 31.57 66,002,136 -0.29(-0.91%)
Oct 12, 2009 31.59 32.09 31.35 31.86 35,014,972 +0.16(+0.50%)
Oct 09, 2009 31.43 31.76 31.17 31.70 37,658,180 +0.38(+1.21%)
Oct 08, 2009 31.83 32.11 31.14 31.32 52,952,664 -0.28(-0.88%)
Oct 07, 2009 30.83 31.68 30.74 31.59 52,281,976 +0.55(+1.76%)
Oct 06, 2009 30.67 31.11 30.47 31.05 60,312,556 +0.77(+2.53%)
Oct 05, 2009 29.37 30.37 29.28 30.28 49,804,432 +1.34(+4.63%)
Oct 02, 2009 28.22 29.31 28.02 28.94 62,289,228 +0.34(+1.18%)
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.