JPMorgan Chase & Co (NY: JPM )

163.04 USD +1.86 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 42.11 42.45 42.04 42.42 12,202,493 +0.19(+0.45%)
Dec 30, 2010 42.31 42.47 42.05 42.23 12,901,885 -0.13(-0.31%)
Dec 29, 2010 42.58 42.77 42.30 42.36 13,633,482 -0.25(-0.59%)
Dec 28, 2010 42.70 43.12 42.47 42.61 20,382,983 -0.06(-0.14%)
Dec 27, 2010 41.82 42.68 41.80 42.67 17,203,112 +0.59(+1.40%)
Dec 23, 2010 42.15 42.27 41.82 42.08 18,932,006 -0.08(-0.19%)
Dec 22, 2010 41.17 42.54 41.16 42.16 47,280,218 +1.16(+2.83%)
Dec 21, 2010 40.16 41.24 39.99 41.00 30,751,302 +1.05(+2.63%)
Dec 20, 2010 39.83 40.27 39.69 39.95 22,963,955 +0.28(+0.71%)
Dec 17, 2010 40.06 40.07 39.53 39.67 52,004,796 -0.34(-0.86%)
Dec 16, 2010 40.42 40.68 39.82 40.01 37,110,333 -0.20(-0.49%)
Dec 15, 2010 40.73 41.00 40.06 40.21 30,224,466 -0.58(-1.42%)
Dec 14, 2010 41.44 41.50 40.47 40.79 34,006,077 -0.72(-1.73%)
Dec 13, 2010 41.57 41.99 41.16 41.51 35,730,371 +0.08(+0.19%)
Dec 10, 2010 40.89 41.50 40.77 41.43 28,451,226 +0.62(+1.52%)
Dec 09, 2010 40.67 41.10 40.57 40.81 43,000,649 +0.55(+1.37%)
Dec 08, 2010 39.36 40.33 39.06 40.26 38,098,020 +1.01(+2.57%)
Dec 07, 2010 40.35 40.46 39.24 39.25 40,877,176 -0.65(-1.64%)
Dec 06, 2010 39.48 40.05 39.30 39.90 25,346,859 +0.29(+0.74%)
Dec 03, 2010 39.07 39.67 38.70 39.61 30,070,142 +0.30(+0.76%)
Dec 02, 2010 38.43 39.38 38.33 39.31 41,515,082 +1.16(+3.04%)
Dec 01, 2010 37.95 38.19 37.65 38.15 33,109,045 +0.77(+2.06%)
Nov 30, 2010 37.49 37.79 37.24 37.38 33,710,631 -0.53(-1.40%)
Nov 29, 2010 37.47 38.09 37.11 37.91 30,911,380 +0.41(+1.09%)
Nov 26, 2010 37.71 37.98 37.50 37.50 12,819,133 -0.66(-1.73%)
Nov 24, 2010 37.83 38.16 38.16 38.16 24,273,037 +0.37(+0.98%)
Nov 23, 2010 38.01 38.22 37.60 37.79 35,316,472 -0.72(-1.87%)
Nov 22, 2010 39.06 39.10 38.21 38.51 33,117,681 -0.90(-2.28%)
Nov 19, 2010 39.41 39.64 39.26 39.41 26,541,910 -0.25(-0.63%)
Nov 18, 2010 39.57 40.00 39.36 39.66 30,987,392 +0.48(+1.23%)
Nov 17, 2010 39.58 39.68 38.98 39.18 32,009,853 -0.43(-1.09%)
Nov 16, 2010 39.74 39.97 39.04 39.61 45,628,475 -0.22(-0.55%)
Nov 15, 2010 39.82 40.64 39.71 39.83 28,728,886 +0.22(+0.56%)
Nov 12, 2010 39.86 40.26 39.38 39.61 33,504,792 -0.41(-1.02%)
Nov 11, 2010 40.27 40.44 39.85 40.02 25,499,496 -0.61(-1.50%)
Nov 10, 2010 39.87 40.64 39.59 40.63 35,561,666 +0.73(+1.83%)
Nov 09, 2010 40.43 40.68 39.73 39.90 32,776,538 -0.61(-1.51%)
Nov 08, 2010 40.86 41.20 40.21 40.51 32,966,963 -0.43(-1.05%)
Nov 05, 2010 39.89 41.34 39.78 40.94 75,684,781 +1.14(+2.86%)
Nov 04, 2010 38.14 39.85 37.86 39.80 77,539,184 +2.08(+5.51%)
Nov 03, 2010 36.98 37.83 36.96 37.72 35,287,339 +0.76(+2.06%)
Nov 02, 2010 37.53 37.57 36.83 36.96 39,832,477 -0.46(-1.23%)
Nov 01, 2010 37.61 38.00 37.10 37.42 36,929,439 -0.21(-0.56%)
Oct 29, 2010 37.45 37.74 37.32 37.63 19,803,213 +0.23(+0.61%)
Oct 28, 2010 37.70 37.96 37.33 37.40 30,604,217 -0.14(-0.37%)
Oct 27, 2010 37.06 37.63 37.00 37.54 30,768,265 +0.47(+1.27%)
Oct 25, 2010 37.97 38.07 37.00 37.07 37,844,789 -0.63(-1.67%)
Oct 22, 2010 37.50 37.78 37.32 37.70 24,882,106 +0.00(+0.00%)
Oct 21, 2010 38.19 38.40 36.21 37.70 38,259,197 -0.40(-1.05%)
Oct 20, 2010 38.00 38.30 37.46 38.10 43,491,928 +0.41(+1.09%)
Oct 19, 2010 37.90 38.65 37.50 37.69 70,572,874 -0.53(-1.39%)
Oct 18, 2010 37.15 38.26 37.01 38.22 55,097,764 +1.07(+2.88%)
Oct 15, 2010 38.87 38.94 36.54 37.15 142,280,325 -1.57(-4.05%)
Oct 14, 2010 39.25 39.38 38.10 38.72 76,489,654 -1.12(-2.81%)
Oct 13, 2010 40.66 40.72 39.58 39.84 69,598,055 -0.56(-1.39%)
Oct 12, 2010 39.47 40.49 39.47 40.40 38,752,565 +0.67(+1.69%)
Oct 11, 2010 39.52 39.91 39.40 39.73 24,596,072 +0.42(+1.07%)
Oct 08, 2010 39.31 39.78 39.13 39.31 28,178,479 -0.21(-0.53%)
Oct 07, 2010 40.11 40.32 39.20 39.52 12,030 -0.38(-0.95%)
Oct 06, 2010 39.56 40.07 39.42 39.90 31,558,659 +0.29(+0.73%)
Oct 05, 2010 38.95 39.82 39.07 39.61 79,668 +0.66(+1.69%)
Oct 04, 2010 38.98 39.54 38.71 38.95 38,884,517 +0.14(+0.36%)
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.