JPMorgan Chase & Co (NY: JPM )

152.98 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 41.62 41.67 41.67 41.67 20,143,100 +0.14(+0.34%)
Dec 30, 2009 41.27 41.62 41.23 41.53 15,502,789 +0.04(+0.10%)
Dec 29, 2009 41.73 41.80 41.46 41.49 15,593,771 -0.59(-1.40%)
Dec 28, 2009 41.85 42.13 41.56 42.08 13,039,891 +0.19(+0.45%)
Dec 24, 2009 41.68 41.89 41.51 41.89 7,956,428 +0.33(+0.79%)
Dec 23, 2009 41.84 41.94 41.45 41.56 24,499,510 -0.38(-0.91%)
Dec 22, 2009 42.00 42.10 41.69 41.94 24,754,790 -0.05(-0.12%)
Dec 21, 2009 41.55 42.24 41.50 41.99 35,988,581 +1.04(+2.54%)
Dec 18, 2009 40.53 41.19 40.04 40.95 48,127,607 +0.68(+1.69%)
Dec 17, 2009 41.06 41.12 40.19 40.27 44,260,120 -0.68(-1.66%)
Dec 16, 2009 41.17 41.70 40.88 40.95 43,598,790 +0.09(+0.22%)
Dec 15, 2009 41.50 41.70 40.62 40.86 40,240,582 -0.91(-2.18%)
Dec 14, 2009 41.41 41.93 41.35 41.77 35,338,405 +0.81(+1.98%)
Dec 11, 2009 40.99 41.25 40.75 40.96 46,616,055 -0.31(-0.75%)
Dec 10, 2009 41.36 41.56 40.66 41.27 36,380,977 +0.08(+0.19%)
Dec 09, 2009 41.25 41.51 40.60 41.19 42,492,728 -0.02(-0.05%)
Dec 08, 2009 41.01 41.40 40.62 41.21 41,862,734 -0.04(-0.10%)
Dec 07, 2009 41.63 41.96 41.06 41.25 32,937,500 -0.49(-1.17%)
Dec 04, 2009 42.25 42.51 41.22 41.74 61,484,977 +0.34(+0.82%)
Dec 03, 2009 42.30 43.09 41.31 41.40 53,298,508 -0.53(-1.26%)
Dec 02, 2009 42.15 42.15 41.47 41.93 32,433,840 -0.29(-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.