JPMorgan Chase & Co (NY: JPM )

171.78 USD +2.28 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 40.69 42.30 40.60 41.97 67,703,269 +1.33(+3.27%)
Feb 25, 2010 40.16 40.69 39.70 40.64 46,716,884 -0.21(-0.51%)
Feb 24, 2010 40.05 40.97 40.00 40.85 44,644,982 +0.97(+2.43%)
Feb 23, 2010 40.90 41.25 39.76 39.88 52,219,466 -0.97(-2.37%)
Feb 22, 2010 40.40 41.30 40.25 40.85 43,885,517 +0.82(+2.05%)
Feb 19, 2010 40.11 40.70 39.90 40.03 40,295,882 -0.35(-0.88%)
Feb 18, 2010 39.94 40.51 39.77 40.38 31,793,072 +0.34(+0.86%)
Feb 17, 2010 40.26 40.45 39.76 40.04 34,644,363 -0.03(-0.07%)
Feb 16, 2010 38.95 40.14 38.75 40.07 46,412,113 +1.12(+2.88%)
Feb 12, 2010 38.67 38.95 38.95 38.95 38,051,100 -0.07(-0.18%)
Feb 11, 2010 38.84 39.37 38.36 39.02 33,830,526 +0.15(+0.39%)
Feb 10, 2010 38.64 39.50 38.52 38.87 39,315,432 +0.48(+1.25%)
Feb 09, 2010 38.19 38.70 37.84 38.39 45,177,325 +0.84(+2.24%)
Feb 08, 2010 38.29 38.29 37.32 37.55 58,305,678 -0.75(-1.96%)
Feb 05, 2010 38.64 38.88 37.03 38.30 75,224,101 -0.05(-0.13%)
Feb 04, 2010 39.79 39.92 38.35 38.35 57,123,643 -2.22(-5.47%)
Feb 03, 2010 40.58 41.10 40.17 40.57 37,373,221 +0.02(+0.05%)
Feb 02, 2010 39.80 40.68 39.70 40.55 45,996,974 +1.01(+2.54%)
Feb 01, 2010 39.10 39.93 38.95 39.54 37,395,257 +0.60(+1.55%)
Jan 29, 2010 39.65 39.85 38.80 38.94 53,655,197 -0.54(-1.37%)
Jan 28, 2010 39.68 40.04 38.72 39.48 65,046,377 +0.15(+0.38%)
Jan 27, 2010 38.35 39.49 38.07 39.33 66,314,295 +0.89(+2.32%)
Jan 26, 2010 39.00 39.83 38.28 38.44 52,948,536 -0.77(-1.96%)
Jan 25, 2010 39.76 39.89 38.84 39.21 56,572,146 +0.05(+0.13%)
Jan 22, 2010 40.65 41.20 38.82 39.16 106,634,855 -1.38(-3.40%)
Jan 21, 2010 43.04 43.15 40.32 40.54 137,514,292 -2.86(-6.59%)
Jan 20, 2010 43.01 43.68 42.71 43.40 39,934,346 +0.12(+0.28%)
Jan 19, 2010 43.40 43.75 42.90 43.28 41,731,805 -0.40(-0.92%)
Jan 15, 2010 44.30 43.68 43.68 43.68 69,738,500 -1.01(-2.26%)
Jan 14, 2010 44.20 44.79 44.10 44.69 37,939,066 +0.44(+0.99%)
Jan 13, 2010 43.55 44.53 42.87 44.25 39,608,426 +0.76(+1.75%)
Jan 12, 2010 43.99 44.15 42.94 43.49 47,108,352 -1.04(-2.34%)
Jan 11, 2010 45.12 45.19 44.31 44.53 31,861,861 -0.15(-0.34%)
Jan 08, 2010 44.37 44.70 44.08 44.68 33,110,028 -0.11(-0.25%)
Jan 07, 2010 43.79 45.12 43.61 44.79 44,858,170 +0.79(+1.80%)
Jan 06, 2010 43.45 44.09 43.31 44.00 27,728,930 +0.38(+0.87%)
Jan 05, 2010 42.79 43.84 42.78 43.62 41,208,217 +0.77(+1.80%)
Jan 04, 2010 41.79 42.99 41.67 42.85 35,460,460 +1.18(+2.83%)
Dec 31, 2009 41.62 41.67 41.67 41.67 20,143,100 +0.14(+0.34%)
Dec 30, 2009 41.27 41.62 41.23 41.53 15,502,789 +0.04(+0.10%)
Dec 29, 2009 41.73 41.80 41.46 41.49 15,593,771 -0.59(-1.40%)
Dec 28, 2009 41.85 42.13 41.56 42.08 13,039,891 +0.19(+0.45%)
Dec 24, 2009 41.68 41.89 41.51 41.89 7,956,428 +0.33(+0.79%)
Dec 23, 2009 41.84 41.94 41.45 41.56 24,499,510 -0.38(-0.91%)
Dec 22, 2009 42.00 42.10 41.69 41.94 24,754,790 -0.05(-0.12%)
Dec 21, 2009 41.55 42.24 41.50 41.99 35,988,581 +1.04(+2.54%)
Dec 18, 2009 40.53 41.19 40.04 40.95 48,127,607 +0.68(+1.69%)
Dec 17, 2009 41.06 41.12 40.19 40.27 44,260,120 -0.68(-1.66%)
Dec 16, 2009 41.17 41.70 40.88 40.95 43,598,790 +0.09(+0.22%)
Dec 15, 2009 41.50 41.70 40.62 40.86 40,240,582 -0.91(-2.18%)
Dec 14, 2009 41.41 41.93 41.35 41.77 35,338,405 +0.81(+1.98%)
Dec 11, 2009 40.99 41.25 40.75 40.96 46,616,055 -0.31(-0.75%)
Dec 10, 2009 41.36 41.56 40.66 41.27 36,380,977 +0.08(+0.19%)
Dec 09, 2009 41.25 41.51 40.60 41.19 42,492,728 -0.02(-0.05%)
Dec 08, 2009 41.01 41.40 40.62 41.21 41,862,734 -0.04(-0.10%)
Dec 07, 2009 41.63 41.96 41.06 41.25 32,937,500 -0.49(-1.17%)
Dec 04, 2009 42.25 42.51 41.22 41.74 61,484,977 +0.34(+0.82%)
Dec 03, 2009 42.30 43.09 41.31 41.40 53,298,508 -0.53(-1.26%)
Dec 02, 2009 42.15 42.15 41.47 41.93 32,433,840 -0.29(-0.69%)
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.