JPMorgan Chase & Co (NY: JPM )

122.34 USD +1.10 (+0.91%)
Official Closing Price Updated: 4:15 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 25.81 26.98 24.60 25.51 0 +0.08(+0.31%)
Jan 29, 2009 26.74 27.18 25.25 25.43 58,625,764 -2.23(-8.06%)
Jan 28, 2009 27.19 27.77 26.34 27.66 91,424,323 +2.60(+10.38%)
Jan 27, 2009 25.12 25.17 24.06 25.06 50,780,321 +0.56(+2.29%)
Jan 26, 2009 25.00 25.75 23.74 24.50 74,299,175 +0.22(+0.91%)
Jan 23, 2009 21.92 24.58 21.81 24.28 74,369,285 +1.18(+5.11%)
Jan 22, 2009 22.36 23.83 21.21 23.10 110,228,480 +0.47(+2.08%)
Jan 21, 2009 19.29 22.84 18.88 22.63 136,448,273 +4.54(+25.10%)
Jan 20, 2009 21.00 21.27 17.70 18.09 142,101,371 -4.73(-20.73%)
Jan 16, 2009 24.83 25.00 20.53 22.82 156,864,888 -1.52(-6.24%)
Jan 15, 2009 26.54 27.05 23.76 24.34 136,830,184 -1.57(-6.06%)
Jan 14, 2009 25.59 26.28 24.76 25.91 73,950,581 -0.44(-1.67%)
Jan 13, 2009 25.21 26.59 24.27 26.35 73,422,904 +1.44(+5.78%)
Jan 12, 2009 25.92 26.15 24.50 24.91 59,359,968 -1.06(-4.08%)
Jan 09, 2009 27.55 27.55 25.81 25.97 42,597,411 -1.25(-4.59%)
Jan 08, 2009 27.90 27.95 26.86 27.22 52,071,733 -0.87(-3.10%)
Jan 07, 2009 29.15 29.40 28.00 28.09 42,223,008 -1.79(-5.99%)
Jan 06, 2009 29.79 30.42 29.51 29.88 44,249,782 +0.63(+2.15%)
Jan 05, 2009 30.73 30.77 29.08 29.25 44,150,219 -2.10(-6.70%)
Jan 02, 2009 31.19 31.64 30.47 31.35 32,506,746 -0.18(-0.57%)
Jan 01, 2009 30.70 31.94 30.44 31.53 0 +0.00(+0.00%)
Dec 31, 2008 30.70 31.94 30.44 31.53 25,892,650 +0.52(+1.68%)
Dec 30, 2008 29.89 31.05 29.88 31.01 29,842,469 +1.23(+4.13%)
Dec 29, 2008 29.99 30.02 28.80 29.78 22,318,442 -0.02(-0.07%)
Dec 26, 2008 30.05 30.26 29.25 29.80 12,641,336 -0.05(-0.17%)
Dec 24, 2008 28.65 29.88 28.65 29.85 12,350,122 +0.74(+2.54%)
Dec 23, 2008 30.23 30.40 29.11 29.11 27,000,497 -0.71(-2.38%)
Dec 22, 2008 30.64 31.19 29.51 29.82 36,379,203 -0.50(-1.65%)
Dec 19, 2008 30.11 31.25 29.78 30.32 55,696,686 +0.11(+0.36%)
Dec 18, 2008 32.16 32.59 30.12 30.21 57,491,469 -1.65(-5.18%)
Dec 17, 2008 31.50 32.89 31.05 31.86 47,000,461 -0.49(-1.51%)
Dec 16, 2008 29.01 32.75 28.84 32.35 75,833,575 +3.72(+12.99%)
Dec 15, 2008 29.34 29.78 28.17 28.63 51,629,048 -2.31(-7.47%)
Dec 12, 2008 28.44 31.22 28.01 30.94 59,970,270 +1.00(+3.34%)
Dec 11, 2008 32.60 32.76 29.74 29.94 70,913,091 -3.58(-10.68%)
Dec 10, 2008 34.40 34.96 33.08 33.52 47,929,264 -0.44(-1.30%)
Dec 09, 2008 35.67 35.70 33.66 33.96 65,854,543 -2.53(-6.93%)
Dec 08, 2008 33.97 37.70 33.60 36.49 84,588,978 +3.14(+9.42%)
Dec 05, 2008 30.41 34.00 29.73 33.35 73,640,026 +2.27(+7.30%)
Dec 04, 2008 29.84 32.90 29.75 31.08 80,721,021 +0.83(+2.74%)
Dec 03, 2008 28.17 30.74 27.04 30.25 64,914,716 +1.72(+6.03%)
Dec 02, 2008 26.54 28.90 24.61 28.53 81,315,959 +2.41(+9.23%)
Dec 01, 2008 30.67 30.70 26.02 26.12 70,987,991 -5.54(-17.50%)
Nov 28, 2008 30.36 31.93 30.13 31.66 23,159,136 +1.04(+3.40%)
Nov 26, 2008 28.76 30.75 28.17 30.62 55,646,925 +0.85(+2.86%)
Nov 25, 2008 29.63 30.71 28.50 29.77 105,436,565 +2.19(+7.94%)
Nov 24, 2008 23.92 28.34 22.50 27.58 137,382,615 +4.86(+21.39%)
Nov 21, 2008 23.74 24.42 19.69 22.72 194,090,479 -0.66(-2.82%)
Nov 20, 2008 27.74 28.71 22.32 23.38 160,717,172 -5.09(-17.88%)
Nov 19, 2008 31.69 32.02 28.28 28.47 90,226,148 -3.67(-11.42%)
Nov 18, 2008 32.76 33.10 30.36 32.14 67,807,911 -0.63(-1.92%)
Nov 17, 2008 33.82 34.87 32.50 32.77 57,568,137 -1.70(-4.93%)
Nov 14, 2008 36.33 36.91 34.16 34.47 55,940,940 -2.72(-7.31%)
Nov 13, 2008 34.65 37.50 33.50 37.19 74,524,041 +2.62(+7.58%)
Nov 12, 2008 35.42 36.30 34.31 34.57 56,726,346 -1.78(-4.90%)
Nov 11, 2008 35.98 37.45 35.27 36.35 61,577,319 -0.06(-0.16%)
Nov 10, 2008 38.28 38.48 35.65 36.41 41,559,651 -1.34(-3.55%)
Nov 07, 2008 38.23 38.52 36.47 37.75 50,214,337 -0.51(-1.33%)
Nov 06, 2008 38.96 39.76 37.86 38.26 56,472,264 -0.96(-2.45%)
Nov 05, 2008 41.73 42.50 38.62 39.22 53,528,156 -2.95(-7.00%)
Nov 04, 2008 41.25 42.42 40.88 42.17 48,938,351 +1.44(+3.54%)
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.