JPMorgan Chase & Co (NY: JPM )

158.29 USD -2.92 (-1.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 40.46 40.69 39.72 40.28 26,444,862 +0.07(+0.17%)
Jul 29, 2010 40.71 40.83 39.91 40.21 14,353 -0.48(-1.18%)
Jul 28, 2010 40.69 40.90 40.15 40.69 57,879 +0.00(+0.00%)
Jul 27, 2010 40.69 41.24 40.61 40.69 74,939 +0.36(+0.89%)
Jul 26, 2010 39.80 40.36 39.50 40.33 27,205,773 +0.50(+1.26%)
Jul 23, 2010 39.17 39.96 38.97 39.83 28,240,909 +0.48(+1.22%)
Jul 22, 2010 38.96 39.60 38.73 39.35 40,538 +0.93(+2.42%)
Jul 21, 2010 40.25 40.25 38.34 38.42 41,111,980 -1.21(-3.05%)
Jul 20, 2010 39.63 39.64 38.28 39.63 43,538,136 +0.59(+1.51%)
Jul 19, 2010 39.00 39.36 38.12 39.04 35,403,711 +0.07(+0.18%)
Jul 16, 2010 39.00 40.35 38.86 38.97 58,507,329 -1.02(-2.55%)
Jul 15, 2010 40.72 40.84 39.31 39.99 81,862,834 -0.36(-0.89%)
Jul 14, 2010 40.15 40.38 39.84 40.35 226,237 -0.13(-0.32%)
Jul 13, 2010 40.48 40.69 39.74 40.48 212,665 +1.29(+3.29%)
Jul 12, 2010 38.86 39.34 38.60 39.19 24,987,574 +0.34(+0.88%)
Jul 09, 2010 38.85 38.89 37.68 38.85 30,427,958 +0.69(+1.81%)
Jul 08, 2010 38.78 38.82 37.15 38.16 35,060 +0.01(+0.03%)
Jul 07, 2010 36.64 38.24 36.41 38.15 44,602,411 +1.82(+5.01%)
Jul 06, 2010 36.33 36.88 35.86 36.33 24,810 +0.50(+1.40%)
Jul 02, 2010 35.83 36.69 35.34 35.83 36,802,729 -0.01(-0.03%)
Jul 01, 2010 35.84 36.69 35.16 35.84 56,643,109 -0.77(-2.10%)
Jun 30, 2010 36.61 37.49 36.51 36.61 28,762 -0.49(-1.32%)
Jun 29, 2010 37.06 37.91 36.88 37.10 119,514 -2.34(-5.93%)
Jun 25, 2010 39.44 39.60 38.28 39.44 70,742,457 +1.41(+3.71%)
Jun 24, 2010 38.55 38.70 37.42 38.03 58,016 -0.86(-2.21%)
Jun 23, 2010 38.29 39.11 38.02 38.89 43,094 +0.56(+1.46%)
Jun 22, 2010 38.93 39.58 38.22 38.33 31,767 -0.54(-1.39%)
Jun 21, 2010 39.55 39.78 38.66 38.87 33,557,050 -0.31(-0.79%)
Jun 18, 2010 39.18 39.27 38.38 39.18 37,270,782 +0.74(+1.93%)
Jun 17, 2010 38.60 38.90 37.92 38.44 67,421 -0.08(-0.21%)
Jun 16, 2010 38.52 38.88 37.99 38.52 117,664 +0.27(+0.71%)
Jun 15, 2010 38.25 38.28 37.26 38.25 14,497 +0.92(+2.46%)
Jun 14, 2010 37.97 38.27 37.23 37.33 48,633,168 -0.76(-2.00%)
Jun 11, 2010 37.79 38.17 37.52 38.09 31,147,584 -0.20(-0.52%)
Jun 10, 2010 38.29 38.37 37.41 38.29 112,279 +1.17(+3.15%)
Jun 09, 2010 38.15 38.16 37.01 37.12 42,568,303 -0.66(-1.75%)
Jun 08, 2010 36.86 37.80 36.55 37.78 4,200 +1.06(+2.89%)
Jun 07, 2010 37.79 38.13 36.66 36.72 44,482,321 -0.90(-2.39%)
Jun 04, 2010 37.75 38.70 37.50 37.62 52,868,851 -1.48(-3.79%)
Jun 03, 2010 39.86 39.94 38.62 39.10 30,950,309 -0.45(-1.14%)
Jun 02, 2010 39.55 39.62 38.67 39.55 39,592,805 +1.01(+2.62%)
Jun 01, 2010 39.32 39.96 38.50 38.54 14,641 -1.04(-2.63%)
May 28, 2010 39.58 40.35 39.36 39.58 41,252,340 -0.84(-2.08%)
May 27, 2010 39.58 40.49 39.40 40.42 44,844,425 +1.64(+4.23%)
May 26, 2010 39.19 39.50 38.47 38.78 28,312 -0.16(-0.41%)
May 25, 2010 37.67 39.01 37.35 38.94 265,027 +0.32(+0.83%)
May 24, 2010 40.16 40.25 38.50 38.62 49,228,704 -1.43(-3.57%)
May 21, 2010 37.02 40.16 37.02 40.05 89,588,793 +1.31(+3.39%)
May 20, 2010 38.06 39.25 37.79 38.74 117,388 -0.64(-1.63%)
May 19, 2010 38.54 39.66 38.52 39.38 64,600,320 +0.36(+0.92%)
May 18, 2010 40.62 40.62 38.55 39.02 32,281 -0.82(-2.06%)
May 17, 2010 39.93 40.04 38.77 39.84 56,446,286 -0.05(-0.13%)
May 14, 2010 39.89 40.10 39.21 39.89 60,719,888 -0.92(-2.25%)
May 13, 2010 41.44 41.60 40.78 40.81 35,300,990 -0.91(-2.18%)
May 12, 2010 41.74 41.79 40.81 41.72 47,697,518 +0.17(+0.41%)
May 11, 2010 42.10 42.55 41.34 41.55 53,713 -0.40(-0.95%)
May 10, 2010 41.94 42.50 41.42 41.95 66,562,838 +1.19(+2.92%)
May 07, 2010 41.03 41.84 39.78 40.76 72,976,271 -0.10(-0.24%)
May 06, 2010 40.86 42.78 39.29 40.86 46,156 -1.82(-4.26%)
May 05, 2010 42.42 43.37 41.78 42.68 43,040,397 +0.21(+0.49%)
May 04, 2010 42.97 43.36 42.25 42.47 47,423 -1.06(-2.44%)
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.