JPMorgan Chase & Co (NY: JPM )

160.29 USD -0.11 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 44.02 44.05 42.23 42.58 54,121,262 -1.42(-3.23%)
Apr 29, 2010 43.89 44.33 43.60 44.00 36,485,514 +0.54(+1.24%)
Apr 28, 2010 42.84 43.71 42.78 43.46 48,580,476 +1.05(+2.48%)
Apr 27, 2010 43.48 44.37 42.30 42.41 36,383 -1.48(-3.37%)
Apr 26, 2010 44.78 44.81 43.73 43.89 42,860,889 -1.05(-2.34%)
Apr 23, 2010 44.73 45.07 44.25 44.94 32,489,174 +0.20(+0.45%)
Apr 22, 2010 44.91 45.12 44.03 44.74 63,175,093 -0.61(-1.35%)
Apr 21, 2010 46.04 46.39 45.00 45.35 214,914 -0.53(-1.16%)
Apr 20, 2010 45.77 46.15 45.56 45.88 13,774 +0.49(+1.08%)
Apr 19, 2010 45.23 45.70 44.59 45.39 72,136,564 -0.16(-0.35%)
Apr 16, 2010 47.67 47.75 45.14 45.55 121,206,568 -2.26(-4.73%)
Apr 15, 2010 47.65 48.20 47.49 47.81 45,415,053 +0.08(+0.17%)
Apr 14, 2010 47.40 47.93 46.78 47.73 72,521,542 +1.86(+4.05%)
Apr 13, 2010 46.04 46.38 45.85 45.87 27,924,388 -0.27(-0.59%)
Apr 12, 2010 46.03 46.47 45.90 46.14 24,635,748 +0.16(+0.35%)
Apr 09, 2010 45.88 46.22 45.45 45.98 22,889,920 +0.22(+0.48%)
Apr 08, 2010 45.16 45.97 44.81 45.76 28,869,874 +0.44(+0.97%)
Apr 07, 2010 45.83 46.05 45.02 45.32 28,890,069 -0.52(-1.13%)
Apr 06, 2010 45.23 45.94 45.15 45.84 28,192,062 +0.66(+1.46%)
Apr 05, 2010 45.28 45.40 44.79 45.18 21,342,331 +0.00(+0.00%)
Apr 01, 2010 45.03 45.18 45.18 45.18 23,894,600 +0.43(+0.96%)
Mar 31, 2010 44.31 45.00 44.25 44.75 39,043,377 +0.17(+0.38%)
Mar 30, 2010 44.90 45.05 44.36 44.58 30,296,245 -0.28(-0.62%)
Mar 29, 2010 45.25 45.38 44.46 44.86 30,605,446 -0.16(-0.36%)
Mar 26, 2010 45.04 45.89 44.79 45.02 39,731,914 +0.08(+0.18%)
Mar 25, 2010 44.98 46.05 44.89 44.94 45,019,342 +0.00(+0.00%)
Mar 24, 2010 44.44 44.97 44.20 44.94 36,043,054 +0.36(+0.81%)
Mar 23, 2010 43.85 44.74 43.78 44.58 33,735,620 +0.84(+1.92%)
Mar 22, 2010 43.07 43.79 43.04 43.74 23,196,193 +0.29(+0.67%)
Mar 19, 2010 43.72 43.89 43.13 43.45 37,014,305 -0.19(-0.44%)
Mar 18, 2010 43.75 43.79 43.15 43.64 25,993,555 -0.15(-0.34%)
Mar 17, 2010 43.31 44.11 43.26 43.79 32,918,779 +0.55(+1.27%)
Mar 16, 2010 43.35 43.38 42.69 43.24 28,543,291 +0.17(+0.39%)
Mar 15, 2010 42.72 43.18 42.60 43.07 29,140,293 -0.08(-0.19%)
Mar 12, 2010 43.34 43.54 42.85 43.15 31,371,963 -0.03(-0.07%)
Mar 11, 2010 42.91 43.20 42.80 43.18 30,123,642 +0.25(+0.58%)
Mar 10, 2010 42.87 43.49 42.81 42.93 40,874,227 +0.51(+1.20%)
Mar 09, 2010 42.39 42.82 42.05 42.42 37,056,199 -0.17(-0.40%)
Mar 08, 2010 42.85 43.03 42.47 42.59 28,526,217 -0.22(-0.51%)
Mar 05, 2010 42.32 42.87 42.19 42.81 34,794,216 +0.89(+2.12%)
Mar 04, 2010 41.53 42.08 41.66 41.92 25,450,671 +0.39(+0.94%)
Mar 03, 2010 41.65 42.06 41.34 41.53 27,562,416 +0.10(+0.24%)
Mar 02, 2010 41.98 42.40 41.36 41.43 33,892,076 -0.40(-0.96%)
Mar 01, 2010 42.03 42.18 41.41 41.83 34,606,911 -0.14(-0.33%)
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%)
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.