JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 28.16 29.28 28.10 29.05 97,814,744 +0.92(+3.27%)
Feb 25, 2010 27.80 28.16 27.48 28.13 67,494,520 -0.15(-0.51%)
Feb 24, 2010 27.72 28.36 27.69 28.27 64,501,132 +0.67(+2.43%)
Feb 23, 2010 28.31 28.55 27.52 27.60 75,444,408 -0.67(-2.37%)
Feb 22, 2010 27.96 28.59 27.86 28.27 63,403,884 +0.57(+2.05%)
Feb 19, 2010 27.76 28.17 27.62 27.71 58,217,736 -0.25(-0.88%)
Feb 18, 2010 27.64 28.04 27.53 27.95 45,933,248 +0.24(+0.86%)
Feb 17, 2010 27.87 28.00 27.52 27.71 50,052,668 -0.02(-0.07%)
Feb 16, 2010 26.96 27.78 26.82 27.73 67,054,200 +0.78(+2.88%)
Feb 12, 2010 26.77 26.96 26.96 26.96 54,974,572 -0.05(-0.18%)
Feb 11, 2010 26.88 27.25 26.55 27.01 48,876,876 +0.10(+0.39%)
Feb 10, 2010 26.75 27.34 26.66 26.90 56,801,224 +0.33(+1.25%)
Feb 09, 2010 26.43 26.79 26.19 26.57 65,270,232 +0.58(+2.24%)
Feb 08, 2010 26.50 26.50 25.83 25.99 84,237,512 -0.52(-1.96%)
Feb 05, 2010 26.75 26.91 25.63 26.51 108,680,512 -0.03(-0.13%)
Feb 04, 2010 27.54 27.63 26.54 26.54 82,529,752 -1.54(-5.47%)
Feb 03, 2010 28.09 28.45 27.80 28.08 53,995,204 +0.01(+0.05%)
Feb 02, 2010 27.55 28.16 27.48 28.07 66,454,428 +0.70(+2.54%)
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.