JPMorgan Chase & Co (NY: JPM )

122.11 USD +0.87 (+0.72%)
Streaming Delayed Price Updated: 11:48 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 44.80 44.89 43.43 43.82 40,893,819 -1.06(-2.36%)
Sep 29, 2009 44.89 45.20 44.43 44.88 23,927,572 +0.71(+1.61%)
Sep 28, 2009 43.97 44.83 43.69 44.17 24,199,133 +0.52(+1.19%)
Sep 25, 2009 44.15 44.28 43.34 43.65 31,061,279 -0.72(-1.62%)
Sep 24, 2009 45.21 45.80 44.26 44.37 42,212,343 -0.69(-1.53%)
Sep 23, 2009 46.40 46.50 44.98 45.06 34,440,492 -0.99(-2.15%)
Sep 22, 2009 44.81 46.49 44.48 46.05 41,148,032 +1.50(+3.37%)
Sep 21, 2009 44.54 44.80 44.22 44.55 24,012,552 -0.40(-0.89%)
Sep 18, 2009 45.24 45.34 44.70 44.95 39,498,505 -0.01(-0.02%)
Sep 17, 2009 44.29 45.11 44.20 44.96 35,699,019 +1.30(+2.98%)
Sep 16, 2009 43.35 44.68 43.21 43.66 38,639,078 +0.47(+1.09%)
Sep 15, 2009 43.61 44.20 42.55 43.19 49,985,368 -0.56(-1.28%)
Sep 14, 2009 42.08 43.85 42.01 43.75 28,944,948 +1.25(+2.94%)
Sep 11, 2009 43.13 43.39 42.48 42.50 27,296,355 -0.52(-1.21%)
Sep 10, 2009 42.73 43.15 42.20 43.02 25,112,099 +0.16(+0.37%)
Sep 09, 2009 42.60 43.07 42.39 42.86 29,031,456 +0.32(+0.75%)
Sep 08, 2009 42.79 43.04 41.85 42.54 28,089,257 +0.20(+0.47%)
Sep 04, 2009 42.33 42.49 41.79 42.34 21,880,108 +0.23(+0.55%)
Sep 03, 2009 41.23 42.25 41.11 42.11 35,019,559 +1.25(+3.06%)
Sep 02, 2009 41.51 42.11 40.75 40.86 35,865,101 -0.82(-1.97%)
Sep 01, 2009 43.08 43.82 41.56 41.68 51,461,368 -1.78(-4.10%)
Aug 31, 2009 42.44 43.60 42.06 43.46 31,988,951 +0.54(+1.26%)
Aug 28, 2009 43.81 43.86 42.51 42.92 27,269,166 -0.53(-1.22%)
Aug 27, 2009 43.05 43.63 42.54 43.45 28,970,705 +0.15(+0.35%)
Aug 26, 2009 43.39 43.78 42.92 43.30 31,896,337 -0.28(-0.64%)
Aug 25, 2009 43.39 44.14 43.30 43.58 34,791,345 +0.57(+1.33%)
Aug 24, 2009 43.86 44.24 42.95 43.01 40,252,801 -0.65(-1.49%)
Aug 21, 2009 42.86 43.81 42.53 43.66 42,863,592 +1.24(+2.92%)
Aug 20, 2009 41.53 42.63 41.48 42.42 29,634,216 +1.01(+2.44%)
Aug 19, 2009 41.15 41.90 41.00 41.41 29,382,687 -0.29(-0.70%)
Aug 18, 2009 41.10 41.88 41.06 41.70 29,042,978 +0.64(+1.56%)
Aug 17, 2009 41.21 41.58 40.71 41.06 39,145,921 -1.39(-3.27%)
Aug 14, 2009 42.63 42.85 41.80 42.45 38,421,084 -0.45(-1.05%)
Aug 13, 2009 42.73 43.00 41.81 42.90 40,374,336 +0.69(+1.63%)
Aug 12, 2009 41.19 42.45 41.03 42.21 43,063,323 +0.97(+2.35%)
Aug 11, 2009 42.28 42.51 40.94 41.24 50,652,112 -1.45(-3.40%)
Aug 10, 2009 42.03 43.22 42.01 42.69 43,679,573 +0.33(+0.78%)
Aug 07, 2009 41.28 43.13 41.18 42.36 65,708,212 +1.61(+3.95%)
Aug 06, 2009 42.28 42.46 40.22 40.75 54,175,165 -1.03(-2.47%)
Aug 05, 2009 40.34 42.20 40.26 41.78 63,309,496 +1.85(+4.63%)
Aug 04, 2009 39.27 40.50 39.17 39.93 43,325,501 +0.32(+0.81%)
Aug 03, 2009 39.12 39.75 38.99 39.61 42,935,891 +0.96(+2.48%)
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%)
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.