JPMorgan Chase & Co (NY: JPM )

152.51 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 36.35 37.07 35.68 36.90 61,941,772 +0.25(+0.68%)
May 28, 2009 35.11 36.67 34.60 36.65 66,081,384 +1.99(+5.74%)
May 27, 2009 36.50 36.72 34.66 34.66 76,374,019 -1.88(-5.15%)
May 26, 2009 34.12 36.56 34.12 36.54 65,462,317 +2.13(+6.19%)
May 22, 2009 35.26 35.30 34.41 34.41 39,229,944 -0.49(-1.40%)
May 21, 2009 34.19 35.36 33.67 34.90 65,045,796 +0.35(+1.01%)
May 20, 2009 36.61 36.76 34.26 34.55 77,073,829 -1.26(-3.52%)
May 19, 2009 37.30 37.68 35.77 35.81 59,800,995 -1.45(-3.89%)
May 18, 2009 35.71 37.35 35.20 37.26 71,705,820 +2.35(+6.73%)
May 15, 2009 35.45 35.68 34.40 34.91 68,300,920 -0.63(-1.77%)
May 14, 2009 34.12 35.62 33.82 35.54 68,764,179 +1.49(+4.38%)
May 13, 2009 34.70 35.27 33.68 34.05 82,134,362 -1.31(-3.70%)
May 12, 2009 36.24 36.26 34.06 35.36 94,133,455 -0.47(-1.31%)
May 11, 2009 37.35 38.18 35.83 35.83 86,779,771 -3.11(-7.99%)
May 08, 2009 36.80 38.94 36.20 38.94 110,026,329 +3.90(+11.14%)
May 07, 2009 38.50 38.72 34.73 35.04 113,122,345 -2.18(-5.86%)
May 06, 2009 35.82 37.35 35.56 37.22 102,507,326 +2.40(+6.89%)
May 05, 2009 35.45 35.95 34.46 34.82 63,488,266 -0.97(-2.71%)
May 04, 2009 33.06 35.98 32.90 35.79 100,899,520 +3.30(+10.16%)
May 01, 2009 32.85 33.77 32.07 32.49 68,254,057 -0.51(-1.55%)
Apr 30, 2009 35.02 35.21 32.75 33.00 94,477,762 -1.00(-2.94%)
Apr 29, 2009 33.44 34.56 33.25 34.00 84,678,100 +1.14(+3.47%)
Apr 28, 2009 32.35 33.72 32.28 32.86 65,789,460 +0.08(+0.24%)
Apr 27, 2009 32.53 33.77 15.28 32.78 67,832,485 -0.60(-1.80%)
Apr 24, 2009 33.66 34.50 32.25 33.38 117,098,029 +0.17(+0.51%)
Apr 23, 2009 32.23 33.75 31.66 33.21 89,345,428 +1.31(+4.11%)
Apr 22, 2009 31.64 34.14 31.32 31.90 124,048,171 -0.63(-1.94%)
Apr 21, 2009 29.07 32.55 28.87 32.53 115,611,042 +2.84(+9.57%)
Apr 20, 2009 31.78 32.42 29.64 29.69 109,272,213 -3.57(-10.73%)
Apr 17, 2009 33.35 33.98 32.53 33.26 104,962,031 +0.02(+0.06%)
Apr 16, 2009 34.01 34.01 32.36 33.24 132,898,382 +0.68(+2.09%)
Apr 15, 2009 30.62 32.97 30.27 32.56 107,899,462 +1.86(+6.06%)
Apr 14, 2009 33.04 33.25 30.65 30.70 109,506,048 -3.00(-8.90%)
Apr 13, 2009 32.01 34.15 31.81 33.70 110,130,121 +0.95(+2.90%)
Apr 09, 2009 30.44 33.09 30.20 32.75 147,913,000 +5.32(+19.39%)
Apr 08, 2009 27.45 27.83 26.51 27.43 66,520,349 +0.18(+0.66%)
Apr 07, 2009 27.28 28.05 27.01 27.25 73,604,416 -0.95(-3.37%)
Apr 06, 2009 28.27 28.90 27.68 28.20 72,131,285 -1.08(-3.69%)
Apr 03, 2009 27.98 29.28 27.50 29.28 80,949,489 +1.12(+3.98%)
Apr 02, 2009 29.58 29.67 27.41 28.16 131,814,280 +0.02(+0.07%)
Apr 01, 2009 25.29 28.28 25.29 28.14 105,963,871 +1.56(+5.87%)
Mar 31, 2009 25.73 27.10 24.85 26.58 84,236,125 +1.73(+6.96%)
Mar 30, 2009 25.67 26.37 24.78 24.85 104,791,822 -4.25(-14.60%)
Mar 26, 2009 29.05 29.60 27.65 29.10 133,665,382 +0.54(+1.89%)
Mar 25, 2009 27.19 28.71 25.93 28.56 149,448,760 +2.16(+8.18%)
Mar 24, 2009 28.04 29.30 26.20 26.40 133,152,077 -2.46(-8.52%)
Mar 23, 2009 26.45 29.17 26.34 28.86 146,759,739 +5.71(+24.67%)
Mar 20, 2009 24.66 24.78 23.15 23.15 108,959,520 -2.63(-10.21%)
Mar 19, 2009 27.25 27.41 24.59 25.78 124,906,570 -1.48(-5.42%)
Mar 18, 2009 24.82 27.33 24.18 27.26 142,108,511 +2.12(+8.43%)
Mar 17, 2009 23.30 25.14 22.27 25.14 99,917,260 +2.05(+8.88%)
Mar 16, 2009 24.31 25.27 22.96 23.09 125,002,720 -0.66(-2.78%)
Mar 13, 2009 23.59 24.33 22.91 23.75 0 +0.55(+2.37%)
Mar 12, 2009 20.15 23.33 20.00 23.20 151,910,885 +2.80(+13.73%)
Mar 11, 2009 20.35 20.91 19.12 20.40 155,445,191 +0.90(+4.62%)
Mar 10, 2009 17.35 19.50 17.13 19.50 148,950,997 +3.60(+22.64%)
Mar 09, 2009 15.37 17.29 15.02 15.90 132,856,891 -0.03(-0.19%)
Mar 06, 2009 17.19 17.67 14.96 15.93 0 -0.67(-4.04%)
Mar 05, 2009 18.50 19.00 16.04 16.60 153,781,965 -2.70(-13.99%)
Mar 04, 2009 21.74 21.74 18.80 19.30 144,958,871 -2.05(-9.60%)
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.