JPMorgan Chase & Co (NY: JPM )

136.56 +2.21 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 29.81 29.85 29.85 29.85 28,120,056 +0.10(+0.34%)
Dec 30, 2009 29.56 29.81 29.53 29.75 21,642,116 +0.03(+0.10%)
Dec 29, 2009 29.89 29.94 29.70 29.72 21,769,128 -0.42(-1.40%)
Dec 28, 2009 29.98 30.18 29.77 30.14 18,203,874 +0.14(+0.45%)
Dec 24, 2009 29.86 30.01 29.73 30.01 11,107,287 +0.24(+0.79%)
Dec 23, 2009 29.97 30.04 29.69 29.77 34,201,668 -0.27(-0.91%)
Dec 22, 2009 30.09 30.16 29.86 30.04 34,558,040 -0.03(-0.12%)
Dec 21, 2009 29.76 30.26 29.73 30.08 50,240,572 +0.74(+2.54%)
Dec 18, 2009 29.03 29.51 28.68 29.33 67,186,832 +0.49(+1.69%)
Dec 17, 2009 29.41 29.46 28.79 28.85 61,787,760 -0.49(-1.66%)
Dec 16, 2009 29.49 29.87 29.28 29.33 60,864,536 +0.06(+0.22%)
Dec 15, 2009 29.73 29.87 29.10 29.27 56,176,432 -0.65(-2.18%)
Dec 14, 2009 29.66 30.04 29.62 29.92 49,332,916 +0.58(+1.98%)
Dec 11, 2009 29.36 29.55 29.19 29.34 65,076,680 -0.22(-0.75%)
Dec 10, 2009 29.63 29.77 29.12 29.56 50,788,364 +0.06(+0.19%)
Dec 09, 2009 29.55 29.73 29.08 29.51 59,320,456 -0.01(-0.05%)
Dec 08, 2009 29.38 29.66 29.10 29.52 58,440,976 -0.03(-0.10%)
Dec 07, 2009 29.82 30.06 29.41 29.55 45,981,220 -0.35(-1.17%)
Dec 04, 2009 30.26 30.45 29.53 29.90 85,833,904 +0.24(+0.82%)
Dec 03, 2009 30.30 30.87 29.59 29.66 74,405,480 -0.38(-1.26%)
Dec 02, 2009 30.19 30.19 29.71 30.04 45,278,104 -0.21(-0.69%)
Dec 01, 2009 30.52 30.59 29.81 30.24 54,739,844 -0.19(-0.64%)
Nov 30, 2009 29.77 30.55 29.72 30.44 53,368,204 +0.83(+2.81%)
Nov 27, 2009 29.36 30.01 29.19 29.61 36,617,492 -0.59(-1.97%)
Nov 25, 2009 30.57 30.57 30.04 30.20 36,479,444 -0.23(-0.75%)
Nov 24, 2009 30.99 31.00 30.26 30.43 44,481,584 -0.57(-1.85%)
Nov 23, 2009 30.77 31.26 30.59 31.00 41,581,460 +0.59(+1.93%)
Nov 20, 2009 30.42 30.62 30.19 30.42 35,364,416 -0.06(-0.21%)
Nov 19, 2009 30.87 30.93 30.27 30.48 37,522,036 -0.59(-1.91%)
Nov 18, 2009 30.90 31.16 30.76 31.07 28,509,766 +0.16(+0.51%)
Nov 17, 2009 30.74 30.94 30.47 30.92 36,083,032 +0.09(+0.28%)
Nov 16, 2009 30.98 31.24 30.63 30.83 60,750,020 +0.10(+0.33%)
Nov 13, 2009 30.79 30.91 30.34 30.73 51,171,868 -0.29(-0.92%)
Nov 12, 2009 31.58 31.98 30.80 31.02 48,101,240 -0.73(-2.30%)
Nov 11, 2009 31.76 32.23 31.36 31.75 45,606,724 +0.11(+0.34%)
Nov 10, 2009 31.62 31.75 31.20 31.64 43,221,808 -0.13(-0.41%)
Nov 09, 2009 31.47 31.80 31.02 31.77 54,204,900 +0.62(+2.00%)
Nov 06, 2009 30.90 31.30 30.74 31.15 37,894,708 +0.38(+1.23%)
Nov 05, 2009 30.52 31.47 30.37 30.77 45,889,424 +0.53(+1.75%)
Nov 04, 2009 30.95 31.30 30.17 30.24 59,385,716 -0.35(-1.15%)
Nov 03, 2009 30.15 30.77 30.07 30.59 41,009,664 +0.09(+0.28%)
Nov 02, 2009 30.21 30.69 29.74 30.50 62,259,272 +0.58(+1.94%)
Oct 30, 2009 31.48 31.50 29.89 29.92 82,161,024 -1.85(-5.82%)
Oct 29, 2009 30.96 31.80 30.63 31.77 50,100,436 +1.20(+3.91%)
Oct 28, 2009 31.32 31.38 30.44 30.57 63,739,956 -0.87(-2.78%)
Oct 27, 2009 31.51 31.99 31.28 31.45 53,154,272 +0.06(+0.18%)
Oct 26, 2009 32.32 32.39 31.20 31.39 58,734,388 -1.01(-3.12%)
Oct 23, 2009 32.66 32.70 32.21 32.40 38,585,080 -0.34(-1.05%)
Oct 22, 2009 32.18 32.86 32.11 32.74 45,215,752 +0.76(+2.37%)
Oct 21, 2009 32.97 33.25 31.98 31.98 46,043,640 -0.99(-3.00%)
Oct 20, 2009 33.10 33.19 32.79 32.97 42,738,688 +0.04(+0.11%)
Oct 19, 2009 33.25 33.26 32.56 32.94 42,452,656 -0.06(-0.17%)
Oct 16, 2009 33.45 33.58 32.95 32.99 52,293,212 -0.79(-2.33%)
Oct 15, 2009 33.21 33.90 33.21 33.78 50,392,748 +0.00(+0.00%)
Oct 14, 2009 32.71 34.00 33.40 33.78 98,198,920 +1.07(+3.29%)
Oct 13, 2009 32.70 32.97 31.90 32.71 63,698,876 -0.30(-0.91%)
Oct 12, 2009 32.74 33.25 32.49 33.01 33,793,064 +0.16(+0.50%)
Oct 09, 2009 32.56 32.91 32.29 32.84 36,344,032 +0.39(+1.21%)
Oct 08, 2009 32.98 33.27 32.27 32.45 51,104,788 -0.29(-0.88%)
Oct 07, 2009 31.95 32.82 31.85 32.74 50,457,508 +0.57(+1.76%)
Oct 06, 2009 31.78 32.23 31.57 32.17 58,207,844 +0.80(+2.53%)
Oct 05, 2009 30.43 31.47 30.34 31.38 48,066,420 +1.39(+4.63%)
Oct 02, 2009 29.24 30.37 29.03 29.99 60,115,536 +0.35(+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.