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 (%)
Aug 31, 2010 24.88 25.14 24.51 24.88 160,085 +0.20(+0.81%)
Aug 30, 2010 24.97 25.11 24.66 24.68 41,750,016 -0.43(-1.72%)
Aug 27, 2010 24.67 25.17 24.39 25.11 56,043,732 +0.05(+0.22%)
Aug 26, 2010 25.06 25.12 24.44 25.05 131,565 +0.20(+0.80%)
Aug 25, 2010 24.66 25.00 24.47 24.86 117,903 +0.01(+0.06%)
Aug 24, 2010 25.10 25.17 24.64 24.84 156,108 -0.46(-1.82%)
Aug 23, 2010 25.53 25.67 25.27 25.30 42,663,976 -0.18(-0.70%)
Aug 20, 2010 25.46 25.63 25.25 25.48 44,991,188 +0.05(+0.19%)
Aug 19, 2010 25.84 26.05 25.38 25.43 122,166 -0.56(-2.16%)
Aug 18, 2010 25.65 26.20 25.65 25.99 94,680 +0.28(+1.09%)
Aug 17, 2010 26.05 26.12 25.66 25.71 93,736 -0.14(-0.56%)
Aug 16, 2010 25.60 25.95 25.58 25.86 41,268,016 +0.13(+0.51%)
Aug 13, 2010 25.73 26.10 25.73 25.73 35,804,768 +0.17(+0.67%)
Aug 12, 2010 25.56 26.06 25.53 25.56 51,561,300 -0.36(-1.38%)
Aug 11, 2010 26.52 26.61 25.90 25.91 67,321,928 -1.30(-4.77%)
Aug 10, 2010 27.17 27.26 26.87 27.21 5,393 -0.11(-0.40%)
Aug 09, 2010 27.82 27.83 27.21 27.32 55,084,456 -0.43(-1.53%)
Aug 06, 2010 27.74 28.09 27.42 27.74 50,880,480 -0.57(-2.01%)
Aug 05, 2010 28.11 28.42 28.09 28.31 28,868,054 -0.01(-0.05%)
Aug 04, 2010 28.33 28.41 28.03 28.33 33,638,792 +0.14(+0.51%)
Aug 03, 2010 28.47 28.57 28.04 28.18 166,020 -0.38(-1.34%)
Aug 02, 2010 28.11 28.61 27.94 28.57 51,784,012 +0.93(+3.38%)
Jul 30, 2010 27.76 27.92 27.25 27.63 38,546,316 +0.05(+0.17%)
Jul 29, 2010 27.93 28.01 27.38 27.59 20,921 -0.33(-1.18%)
Jul 28, 2010 27.92 28.06 27.55 27.92 84,365 +0.00(+0.00%)
Jul 27, 2010 27.92 28.29 27.86 27.92 109,231 +0.25(+0.89%)
Jul 26, 2010 27.30 27.69 27.10 27.67 39,655,424 +0.34(+1.26%)
Jul 23, 2010 26.87 27.41 26.74 27.33 41,164,252 +0.33(+1.22%)
Jul 22, 2010 26.73 27.17 26.57 27.00 59,088 +0.64(+2.42%)
Jul 21, 2010 27.61 27.61 26.30 26.36 59,925,264 -0.83(-3.05%)
Jul 20, 2010 27.19 27.20 26.26 27.19 63,461,652 +0.40(+1.51%)
Jul 19, 2010 26.76 27.00 26.15 26.78 51,604,832 +0.05(+0.18%)
Jul 16, 2010 26.76 27.68 26.66 26.74 85,280,912 -0.70(-2.55%)
Jul 15, 2010 27.94 28.02 26.97 27.44 119,324,144 -0.25(-0.89%)
Jul 14, 2010 27.55 27.70 27.33 27.68 329,765 -0.09(-0.32%)
Jul 13, 2010 27.77 27.92 27.26 27.77 309,982 +0.88(+3.29%)
Jul 12, 2010 26.66 26.99 26.48 26.89 36,422,156 +0.23(+0.88%)
Jul 09, 2010 26.65 26.68 25.85 26.65 44,352,116 +0.47(+1.81%)
Jul 08, 2010 26.61 26.63 25.49 26.18 51,103 +0.01(+0.03%)
Jul 07, 2010 25.14 26.23 24.98 26.17 65,012,952 +1.25(+5.01%)
Jul 06, 2010 24.92 25.31 24.60 24.92 36,163 +0.34(+1.40%)
Jul 02, 2010 24.58 25.17 24.25 24.58 53,644,052 -0.01(-0.03%)
Jul 01, 2010 24.59 25.17 24.12 24.59 82,563,600 -0.49(-1.97%)
Jun 30, 2010 25.08 25.69 25.01 25.08 41,981 -0.34(-1.32%)
Jun 29, 2010 25.39 25.97 25.27 25.42 174,443 -1.60(-5.93%)
Jun 25, 2010 27.02 27.13 26.22 27.02 103,255,960 +0.97(+3.71%)
Jun 24, 2010 26.41 26.51 25.64 26.05 84,680 -0.59(-2.21%)
Jun 23, 2010 26.23 26.79 26.05 26.64 62,900 +0.38(+1.46%)
Jun 22, 2010 26.67 27.12 26.19 26.26 46,367 -0.37(-1.39%)
Jun 21, 2010 27.10 27.25 26.49 26.63 48,979,996 -0.21(-0.79%)
Jun 18, 2010 26.84 26.90 26.29 26.84 54,400,580 +0.51(+1.93%)
Jun 17, 2010 26.45 26.65 25.98 26.34 98,407 -0.05(-0.21%)
Jun 16, 2010 26.39 26.64 26.03 26.39 171,742 +0.18(+0.71%)
Jun 15, 2010 26.21 26.22 25.53 26.21 21,159 +0.63(+2.46%)
Jun 14, 2010 26.01 26.22 25.51 25.58 70,985,160 -0.52(-2.00%)
Jun 11, 2010 25.89 26.15 25.71 26.10 45,463,132 -0.14(-0.52%)
Jun 10, 2010 26.23 26.29 25.63 26.23 163,882 +0.80(+3.15%)
Jun 09, 2010 26.14 26.14 25.36 25.43 62,132,860 -0.45(-1.75%)
Jun 08, 2010 25.25 25.90 25.04 25.88 6,130 +0.73(+2.89%)
Jun 07, 2010 25.89 26.12 25.12 25.16 64,926,564 -0.62(-2.39%)
Jun 04, 2010 25.86 26.51 25.69 25.77 77,167,576 -1.01(-3.79%)
Jun 03, 2010 27.31 27.36 26.46 26.79 45,175,188 -0.31(-1.14%)
Jun 02, 2010 27.10 27.14 26.49 27.10 57,789,808 +0.69(+2.62%)
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.