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 (%)
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%)
Dec 01, 2009 42.61 42.71 41.62 42.22 39,211,520 -0.27(-0.64%)
Nov 30, 2009 41.56 42.65 41.49 42.49 38,228,980 +1.16(+2.81%)
Nov 27, 2009 40.98 41.90 40.75 41.33 26,230,027 -0.83(-1.97%)
Nov 25, 2009 42.67 42.67 41.94 42.16 26,131,141 -0.32(-0.75%)
Nov 24, 2009 43.26 43.28 42.24 42.48 31,863,274 -0.80(-1.85%)
Nov 23, 2009 42.95 43.64 42.70 43.28 29,785,842 +0.82(+1.93%)
Nov 20, 2009 42.47 42.74 42.15 42.46 25,332,416 -0.09(-0.21%)
Nov 19, 2009 43.10 43.18 42.26 42.55 26,877,974 -0.83(-1.91%)
Nov 18, 2009 43.14 43.50 42.94 43.38 20,422,260 +0.22(+0.51%)
Nov 17, 2009 42.92 43.19 42.54 43.16 25,847,179 +0.12(+0.28%)
Nov 16, 2009 43.25 43.61 42.76 43.04 43,516,760 +0.14(+0.33%)
Nov 13, 2009 42.98 43.15 42.36 42.90 36,655,692 -0.40(-0.92%)
Nov 12, 2009 44.08 44.65 43.00 43.30 34,456,123 -1.02(-2.30%)
Nov 11, 2009 44.34 44.99 43.78 44.32 32,669,239 +0.15(+0.34%)
Nov 10, 2009 44.14 44.32 43.55 44.17 30,960,864 -0.18(-0.41%)
Nov 09, 2009 43.93 44.39 43.30 44.35 38,828,330 +0.87(+2.00%)
Nov 06, 2009 43.14 43.69 42.91 43.48 27,144,928 +0.53(+1.23%)
Nov 05, 2009 42.60 43.93 42.40 42.95 32,871,745 +0.74(+1.75%)
Nov 04, 2009 43.21 43.69 42.12 42.21 42,539,476 -0.49(-1.15%)
Nov 03, 2009 42.09 42.96 41.98 42.70 29,376,247 +0.12(+0.28%)
Nov 02, 2009 42.18 42.85 41.52 42.58 44,597,876 +0.81(+1.94%)
Oct 30, 2009 43.95 43.97 41.73 41.77 58,854,000 -2.58(-5.82%)
Oct 29, 2009 43.22 44.40 42.76 44.35 35,888,195 +1.67(+3.91%)
Oct 28, 2009 43.73 43.81 42.50 42.68 45,658,526 -1.22(-2.78%)
Oct 27, 2009 43.99 44.66 43.67 43.90 38,075,735 +0.08(+0.18%)
Oct 26, 2009 45.12 45.21 43.55 43.82 42,072,911 -1.41(-3.12%)
Oct 23, 2009 45.59 45.65 44.96 45.23 27,639,458 -0.48(-1.05%)
Oct 22, 2009 44.92 45.87 44.83 45.71 32,389,176 +1.06(+2.37%)
Oct 21, 2009 46.02 46.42 44.65 44.65 32,982,211 -1.38(-3.00%)
Oct 20, 2009 46.21 46.33 45.77 46.03 30,614,791 +0.05(+0.11%)
Oct 19, 2009 46.42 46.43 45.45 45.98 30,409,901 -0.08(-0.17%)
Oct 16, 2009 46.70 46.88 46.00 46.06 37,458,936 -1.10(-2.33%)
Oct 15, 2009 46.36 47.32 46.36 47.16 36,097,589 +0.00(+0.00%)
Oct 14, 2009 45.66 47.47 46.63 47.16 70,342,347 +1.50(+3.29%)
Oct 13, 2009 45.65 46.03 44.53 45.66 45,629,099 -0.42(-0.91%)
Oct 12, 2009 45.70 46.42 45.35 46.08 24,206,818 +0.23(+0.50%)
Oct 09, 2009 45.46 45.94 45.08 45.85 26,034,139 +0.55(+1.21%)
Oct 08, 2009 46.04 46.44 45.05 45.30 36,607,638 -0.40(-0.88%)
Oct 07, 2009 44.60 45.82 44.46 45.70 36,143,976 +0.79(+1.76%)
Oct 06, 2009 44.36 45.00 44.07 44.91 41,695,735 +1.11(+2.53%)
Oct 05, 2009 42.48 43.93 42.35 43.80 34,431,181 +1.94(+4.63%)
Oct 02, 2009 40.82 42.40 40.53 41.86 43,062,265 +0.49(+1.18%)
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.