JPMorgan Chase & Co (NY: JPM )

157.68 USD -0.41 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 38.38 38.65 37.93 38.65 39,085,752 +0.18(+0.47%)
Jul 30, 2009 38.13 39.28 37.90 38.47 38,518,477 +0.70(+1.85%)
Jul 29, 2009 37.79 38.24 37.44 37.77 29,931,602 -0.31(-0.81%)
Jul 28, 2009 37.74 38.20 37.65 38.08 29,028,576 +0.14(+0.37%)
Jul 27, 2009 37.68 38.36 37.65 37.94 30,480,989 +0.02(+0.05%)
Jul 24, 2009 38.05 38.25 37.40 37.92 35,328,555 -0.23(-0.60%)
Jul 23, 2009 36.95 38.47 36.57 38.15 56,529,144 +1.32(+3.58%)
Jul 22, 2009 36.40 37.33 36.21 36.83 40,137,701 -0.11(-0.30%)
Jul 21, 2009 37.20 37.31 36.60 36.94 43,509,862 -0.04(-0.11%)
Jul 20, 2009 37.02 37.44 36.59 36.98 43,541,043 +0.09(+0.24%)
Jul 17, 2009 36.42 37.20 36.18 36.89 61,742,241 +0.76(+2.10%)
Jul 16, 2009 35.50 36.41 35.22 36.13 71,430,128 -0.13(-0.36%)
Jul 15, 2009 35.11 36.76 35.01 36.26 83,879,564 +1.56(+4.50%)
Jul 14, 2009 34.53 35.09 34.06 34.70 52,837,843 -0.01(-0.03%)
Jul 13, 2009 33.18 34.71 33.15 34.71 70,422,946 +2.37(+7.33%)
Jul 10, 2009 33.31 33.67 32.21 32.34 51,037,374 -1.28(-3.81%)
Jul 09, 2009 32.89 33.75 32.87 33.62 41,638,173 +0.78(+2.38%)
Jul 08, 2009 32.93 33.49 31.79 32.84 71,784,595 +0.03(+0.09%)
Jul 07, 2009 32.63 33.40 32.13 32.81 56,696,422 +0.21(+0.64%)
Jul 06, 2009 32.03 32.60 31.59 32.60 60,650,283 +0.33(+1.02%)
Jul 02, 2009 33.36 33.77 32.27 32.27 38,352,125 -1.50(-4.44%)
Jul 01, 2009 34.27 34.57 33.65 33.77 36,463,674 -0.34(-1.00%)
Jun 30, 2009 34.60 34.79 33.87 34.11 39,439,192 -0.49(-1.42%)
Jun 29, 2009 34.55 34.70 34.04 34.60 34,896,542 +0.15(+0.44%)
Jun 26, 2009 33.88 34.74 33.48 34.45 46,722,495 +0.31(+0.91%)
Jun 25, 2009 33.05 34.18 32.93 34.14 57,191,648 +0.68(+2.03%)
Jun 24, 2009 33.78 33.93 33.07 33.46 50,429,447 -0.11(-0.33%)
Jun 23, 2009 33.11 34.09 32.92 33.57 59,030,565 +0.70(+2.13%)
Jun 22, 2009 34.69 35.00 32.86 32.87 70,383,063 -2.13(-6.09%)
Jun 19, 2009 34.65 35.12 33.79 35.00 77,009,068 +0.83(+2.43%)
Jun 18, 2009 32.85 34.31 32.84 34.17 63,839,865 +1.44(+4.40%)
Jun 17, 2009 33.50 33.52 32.18 32.73 65,433,046 -0.77(-2.30%)
Jun 16, 2009 34.27 34.39 33.38 33.50 56,325,642 -1.26(-3.64%)
Jun 15, 2009 34.88 35.04 33.93 34.76 55,359,495 -0.37(-1.04%)
Jun 12, 2009 34.86 35.44 34.80 35.13 41,164,088 +0.19(+0.54%)
Jun 11, 2009 35.07 35.87 34.54 34.94 66,536,714 +0.10(+0.29%)
Jun 10, 2009 35.57 35.67 34.37 34.84 60,176,017 -0.42(-1.19%)
Jun 09, 2009 35.72 35.78 35.09 35.26 58,950,647 -0.13(-0.37%)
Jun 08, 2009 35.49 35.73 34.95 35.39 61,599,903 +0.84(+2.43%)
Jun 05, 2009 35.72 35.76 34.50 34.55 61,583,733 -0.80(-2.26%)
Jun 04, 2009 34.40 35.44 34.23 35.35 70,929,054 +1.37(+4.03%)
Jun 03, 2009 35.07 34.97 33.65 33.98 72,085,520 -0.52(-1.50%)
Jun 02, 2009 35.07 35.52 34.46 34.50 159,312,596 -1.61(-4.47%)
Jun 01, 2009 37.40 37.73 35.77 36.11 90,038,193 -0.79(-2.14%)
May 29, 2009 36.35 37.07 35.68 36.90 61,941,772 +0.25(+0.68%)
May 28, 2009 35.11 36.67 34.60 36.65 66,081,384 +1.99(+5.74%)
May 27, 2009 36.50 36.72 34.66 34.66 76,374,019 -1.88(-5.15%)
May 26, 2009 34.12 36.56 34.12 36.54 65,462,317 +2.13(+6.19%)
May 22, 2009 35.26 35.30 34.41 34.41 39,229,944 -0.49(-1.40%)
May 21, 2009 34.19 35.36 33.67 34.90 65,045,796 +0.35(+1.01%)
May 20, 2009 36.61 36.76 34.26 34.55 77,073,829 -1.26(-3.52%)
May 19, 2009 37.30 37.68 35.77 35.81 59,800,995 -1.45(-3.89%)
May 18, 2009 35.71 37.35 35.20 37.26 71,705,820 +2.35(+6.73%)
May 15, 2009 35.45 35.68 34.40 34.91 68,300,920 -0.63(-1.77%)
May 14, 2009 34.12 35.62 33.82 35.54 68,764,179 +1.49(+4.38%)
May 13, 2009 34.70 35.27 33.68 34.05 82,134,362 -1.31(-3.70%)
May 12, 2009 36.24 36.26 34.06 35.36 94,133,455 -0.47(-1.31%)
May 11, 2009 37.35 38.18 35.83 35.83 86,779,771 -3.11(-7.99%)
May 08, 2009 36.80 38.94 36.20 38.94 110,026,329 +3.90(+11.14%)
May 07, 2009 38.50 38.72 34.73 35.04 113,122,345 -2.18(-5.86%)
May 06, 2009 35.82 37.35 35.56 37.22 102,507,326 +2.40(+6.89%)
May 05, 2009 35.45 35.95 34.46 34.82 63,488,266 -0.97(-2.71%)
May 04, 2009 33.06 35.98 32.90 35.79 100,899,520 +3.30(+10.16%)
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.