JPMorgan Chase & Co (NY: JPM )

139.59 -0.37 (-0.26%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 31.25 31.27 29.67 29.70 82,767,920 -1.83(-5.82%)
Oct 29, 2009 30.73 31.57 30.41 31.54 50,470,508 +1.19(+3.91%)
Oct 28, 2009 31.10 31.15 30.22 30.35 64,210,780 -0.87(-2.78%)
Oct 27, 2009 31.28 31.76 31.05 31.22 53,546,900 +0.06(+0.18%)
Oct 26, 2009 32.08 32.15 30.97 31.16 59,168,236 -1.00(-3.12%)
Oct 23, 2009 32.42 32.46 31.97 32.16 38,870,092 -0.34(-1.05%)
Oct 22, 2009 31.94 32.62 31.88 32.50 45,549,744 +0.75(+2.37%)
Oct 21, 2009 32.72 33.01 31.75 31.75 46,383,748 -0.98(-3.00%)
Oct 20, 2009 32.86 32.94 32.55 32.73 43,054,380 +0.04(+0.11%)
Oct 19, 2009 33.01 33.02 32.32 32.70 42,766,236 -0.06(-0.17%)
Oct 16, 2009 33.21 33.34 32.71 32.75 52,679,480 -0.78(-2.33%)
Oct 15, 2009 32.97 33.65 32.97 33.53 50,764,980 +0.00(+0.00%)
Oct 14, 2009 32.47 33.75 33.16 33.53 98,924,272 +1.07(+3.29%)
Oct 13, 2009 32.46 32.73 31.66 32.47 64,169,396 -0.30(-0.91%)
Oct 12, 2009 32.50 33.01 32.25 32.77 34,042,680 +0.16(+0.50%)
Oct 09, 2009 32.33 32.67 32.06 32.60 36,612,492 +0.39(+1.21%)
Oct 08, 2009 32.74 33.02 32.03 32.21 51,482,280 -0.28(-0.88%)
Oct 07, 2009 31.71 32.58 31.61 32.50 50,830,216 +0.56(+1.76%)
Oct 06, 2009 31.54 32.00 31.34 31.93 58,637,804 +0.79(+2.53%)
Oct 05, 2009 30.21 31.24 30.11 31.14 48,421,468 +1.38(+4.63%)
Oct 02, 2009 29.03 30.15 28.82 29.77 60,559,588 +0.35(+1.18%)
Oct 01, 2009 30.86 30.97 29.41 29.42 71,018,216 -1.74(-5.59%)
Sep 30, 2009 31.86 31.92 30.88 31.16 57,510,048 -0.75(-2.36%)
Sep 29, 2009 31.92 32.14 31.59 31.91 33,649,968 +0.50(+1.61%)
Sep 28, 2009 31.27 31.88 31.07 31.41 34,031,872 +0.37(+1.19%)
Sep 25, 2009 31.39 31.49 30.82 31.04 43,682,288 -0.51(-1.62%)
Sep 24, 2009 32.15 32.57 31.47 31.55 59,364,320 -0.49(-1.53%)
Sep 23, 2009 32.99 33.06 31.98 32.04 48,434,564 -0.70(-2.15%)
Sep 22, 2009 31.86 33.06 31.63 32.74 57,867,552 +1.07(+3.37%)
Sep 21, 2009 31.67 31.86 31.44 31.68 33,769,480 -0.28(-0.89%)
Sep 18, 2009 32.17 32.24 31.78 31.96 55,547,776 -0.01(-0.02%)
Sep 17, 2009 31.49 32.08 31.43 31.97 50,204,464 +0.92(+2.98%)
Sep 16, 2009 30.82 31.77 30.73 31.05 54,339,148 +0.33(+1.09%)
Sep 15, 2009 31.01 31.43 30.26 30.71 70,295,728 -0.40(-1.28%)
Sep 14, 2009 29.92 31.18 29.87 31.11 40,706,036 +0.89(+2.94%)
Sep 11, 2009 30.67 30.85 30.21 30.22 38,387,580 -0.37(-1.21%)
Sep 10, 2009 30.38 30.68 30.01 30.59 35,315,804 +0.11(+0.37%)
Sep 09, 2009 30.29 30.63 30.14 30.48 40,827,696 +0.23(+0.75%)
Sep 08, 2009 30.43 30.60 29.76 30.25 39,502,656 +0.14(+0.47%)
Sep 04, 2009 30.10 30.21 29.72 30.11 30,770,568 +0.16(+0.55%)
Sep 03, 2009 29.32 30.04 29.23 29.94 49,248,920 +0.89(+3.06%)
Sep 02, 2009 29.52 29.94 28.98 29.05 50,438,028 -0.58(-1.97%)
Sep 01, 2009 30.63 31.16 29.55 29.64 72,371,464 -1.27(-4.10%)
Aug 31, 2009 30.18 31.00 29.91 30.90 44,986,900 +0.38(+1.26%)
Aug 28, 2009 31.15 31.19 30.23 30.52 38,349,340 -0.38(-1.22%)
Aug 27, 2009 30.61 31.02 30.25 30.90 40,742,256 +0.11(+0.35%)
Aug 26, 2009 30.85 31.13 30.52 30.79 44,856,652 -0.20(-0.64%)
Aug 25, 2009 30.85 31.39 30.79 30.99 48,927,976 +0.41(+1.33%)
Aug 24, 2009 31.19 31.46 30.54 30.58 56,608,564 -0.46(-1.49%)
Aug 21, 2009 30.48 31.15 30.24 31.05 60,280,188 +0.88(+2.92%)
Aug 20, 2009 29.53 30.31 29.50 30.16 41,675,372 +0.72(+2.44%)
Aug 19, 2009 29.26 29.79 29.15 29.45 41,321,640 -0.21(-0.70%)
Aug 18, 2009 29.23 29.78 29.20 29.65 40,843,900 +0.45(+1.56%)
Aug 17, 2009 29.30 29.57 28.95 29.20 55,051,928 -0.99(-3.27%)
Aug 14, 2009 30.31 30.47 29.72 30.18 54,032,572 -0.32(-1.05%)
Aug 13, 2009 30.38 30.58 29.73 30.50 56,779,484 +0.49(+1.63%)
Aug 12, 2009 29.29 30.18 29.18 30.01 60,561,076 +0.69(+2.35%)
Aug 11, 2009 30.06 30.23 29.11 29.32 71,233,384 -1.03(-3.40%)
Aug 10, 2009 29.89 30.73 29.87 30.36 61,427,724 +0.23(+0.78%)
Aug 07, 2009 29.35 30.67 29.28 30.12 92,407,176 +1.14(+3.95%)
Aug 06, 2009 30.06 30.19 28.60 28.98 76,187,944 -0.73(-2.47%)
Aug 05, 2009 28.68 30.01 28.63 29.71 89,033,800 +1.32(+4.63%)
Aug 04, 2009 27.92 28.80 27.85 28.39 60,929,784 +0.23(+0.81%)
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.