JPMorgan Chase & Co (NY: JPM )

192.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 28.77 28.81 28.81 28.81 29,136,836 +0.10(+0.34%)
Dec 30, 2009 28.53 28.77 28.50 28.71 22,424,662 +0.03(+0.10%)
Dec 29, 2009 28.85 28.90 28.66 28.68 22,556,268 -0.41(-1.40%)
Dec 28, 2009 28.93 29.13 28.73 29.09 18,862,100 +0.13(+0.45%)
Dec 24, 2009 28.81 28.96 28.70 28.96 11,508,911 +0.23(+0.79%)
Dec 23, 2009 28.93 28.99 28.66 28.73 35,438,348 -0.26(-0.91%)
Dec 22, 2009 29.04 29.10 28.82 28.99 35,807,608 -0.03(-0.12%)
Dec 21, 2009 28.72 29.20 28.69 29.03 52,057,200 +0.72(+2.54%)
Dec 18, 2009 28.02 28.48 27.68 28.31 69,616,208 +0.47(+1.69%)
Dec 17, 2009 28.39 28.43 27.78 27.84 64,021,916 -0.47(-1.66%)
Dec 16, 2009 28.46 28.83 28.26 28.31 63,065,312 +0.06(+0.22%)
Dec 15, 2009 28.69 28.83 28.08 28.25 58,207,688 -0.63(-2.18%)
Dec 14, 2009 28.63 28.99 28.59 28.88 51,116,724 +0.56(+1.98%)
Dec 11, 2009 28.34 28.52 28.17 28.32 67,429,760 -0.21(-0.75%)
Dec 10, 2009 28.59 28.73 28.11 28.53 52,624,796 +0.06(+0.19%)
Dec 09, 2009 28.52 28.70 28.07 28.48 61,465,396 -0.01(-0.05%)
Dec 08, 2009 28.35 28.62 28.09 28.49 60,554,120 -0.03(-0.10%)
Dec 07, 2009 28.78 29.01 28.39 28.52 47,643,836 -0.34(-1.17%)
Dec 04, 2009 29.21 29.39 28.50 28.86 88,937,536 +0.24(+0.82%)
Dec 03, 2009 29.24 29.79 28.56 28.62 77,095,872 -0.37(-1.26%)
Dec 02, 2009 29.14 29.14 28.67 28.99 46,915,296 -0.20(-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.