JPMorgan Chase & Co (NY: JPM )

221.92 -2.49 (-1.11%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 24.78 25.27 24.32 25.15 90,863,152 +0.17(+0.68%)
May 28, 2009 23.93 25.00 23.59 24.98 96,935,600 +1.36(+5.74%)
May 27, 2009 24.88 25.03 23.63 23.63 112,033,984 -1.28(-5.15%)
May 26, 2009 23.26 24.92 23.26 24.91 96,027,480 +1.45(+6.19%)
May 22, 2009 24.04 24.06 23.46 23.46 57,546,888 -0.33(-1.40%)
May 21, 2009 23.31 24.11 22.95 23.79 95,416,480 +0.24(+1.01%)
May 20, 2009 24.96 25.06 23.36 23.55 113,060,560 -0.86(-3.52%)
May 19, 2009 25.43 25.69 24.38 24.41 87,722,824 -0.99(-3.89%)
May 18, 2009 24.34 25.46 24.00 25.40 105,186,160 +1.60(+6.73%)
May 15, 2009 24.17 24.32 23.45 23.80 100,191,464 -0.43(-1.77%)
May 14, 2009 23.26 24.28 23.06 24.23 100,871,016 +1.02(+4.38%)
May 13, 2009 23.66 24.04 22.96 23.21 120,483,904 -0.89(-3.71%)
May 12, 2009 24.70 24.72 23.22 24.11 138,085,536 -0.32(-1.31%)
May 11, 2009 25.46 26.03 24.43 24.43 127,298,312 -2.12(-7.99%)
May 08, 2009 25.09 26.55 24.68 26.55 161,398,976 +2.66(+11.14%)
May 07, 2009 26.25 26.40 23.68 23.89 165,940,560 -1.49(-5.86%)
May 06, 2009 24.42 25.46 24.24 25.37 150,369,264 +1.64(+6.89%)
May 05, 2009 24.17 24.51 23.49 23.74 93,131,720 -0.66(-2.71%)
May 04, 2009 22.54 24.53 22.43 24.40 148,010,752 +2.25(+10.16%)
May 01, 2009 22.39 23.02 21.86 22.15 100,122,720 -0.35(-1.55%)
Apr 30, 2009 23.87 24.00 22.33 22.50 138,590,592 -0.68(-2.94%)
Apr 29, 2009 22.80 23.56 22.67 23.18 124,215,344 +0.78(+3.47%)
Apr 28, 2009 22.05 22.99 22.01 22.40 96,507,368 +0.05(+0.24%)
Apr 27, 2009 22.18 23.02 10.42 22.35 99,504,312 -0.41(-1.80%)
Apr 24, 2009 22.95 23.52 21.98 22.76 171,772,544 +0.12(+0.51%)
Apr 23, 2009 21.97 23.01 21.58 22.64 131,061,904 +0.89(+4.11%)
Apr 22, 2009 21.57 23.27 21.35 21.75 181,967,792 -0.43(-1.94%)
Apr 21, 2009 19.82 22.19 19.68 22.18 169,591,264 +1.94(+9.57%)
Apr 20, 2009 21.66 22.10 20.21 20.24 160,292,768 -2.43(-10.73%)
Apr 17, 2009 22.73 23.16 22.18 22.67 153,970,096 +0.01(+0.06%)
Apr 16, 2009 23.18 23.18 22.06 22.66 194,950,288 +0.46(+2.09%)
Apr 15, 2009 20.87 22.48 20.64 22.20 158,279,056 +1.27(+6.06%)
Apr 14, 2009 22.52 22.67 20.89 20.93 160,635,776 -2.05(-8.90%)
Apr 13, 2009 21.82 23.28 21.68 22.97 161,551,232 +0.65(+2.90%)
Apr 09, 2009 20.75 22.56 20.59 22.33 216,975,392 +3.63(+19.40%)
Apr 08, 2009 18.71 18.97 18.07 18.70 97,579,520 +0.12(+0.66%)
Apr 07, 2009 18.60 19.12 18.41 18.58 107,971,224 -0.65(-3.37%)
Apr 06, 2009 19.27 19.70 18.87 19.22 105,810,280 -0.74(-3.69%)
Apr 03, 2009 19.07 19.96 18.75 19.96 118,745,808 +0.76(+3.98%)
Apr 02, 2009 20.16 20.23 18.69 19.20 193,360,000 +0.05(+0.25%)
Apr 01, 2009 17.21 19.24 17.21 19.15 155,716,368 +1.06(+5.87%)
Mar 31, 2009 17.51 18.44 16.91 18.09 123,786,944 +1.18(+6.96%)
Mar 30, 2009 17.47 17.94 16.86 16.91 153,994,016 -2.89(-14.60%)
Mar 26, 2009 19.77 20.14 18.82 19.80 196,424,384 +0.37(+1.89%)
Mar 25, 2009 18.50 19.54 17.65 19.43 219,618,432 +1.47(+8.18%)
Mar 24, 2009 19.08 19.94 17.83 17.96 195,670,080 -1.67(-8.52%)
Mar 23, 2009 18.00 19.85 17.92 19.64 215,666,848 +3.89(+24.67%)
Mar 20, 2009 16.78 16.86 15.75 15.75 160,118,544 -1.79(-10.21%)
Mar 19, 2009 18.54 18.65 16.73 17.54 183,553,104 -1.01(-5.42%)
Mar 18, 2009 16.89 18.60 16.45 18.55 208,831,760 +1.44(+8.43%)
Mar 17, 2009 15.86 17.11 15.15 17.11 146,830,736 +1.40(+8.88%)
Mar 16, 2009 16.54 17.20 15.62 15.71 183,694,400 -0.45(-2.78%)
Mar 13, 2009 16.05 16.56 15.59 16.16 0 +0.37(+2.37%)
Mar 12, 2009 13.71 15.88 13.61 15.79 223,236,560 +1.91(+13.72%)
Mar 11, 2009 13.85 14.23 13.01 13.88 228,430,304 +0.61(+4.62%)
Mar 10, 2009 11.81 13.27 11.66 13.27 218,886,944 +2.45(+22.64%)
Mar 09, 2009 10.46 11.77 10.22 10.82 195,236,288 -0.02(-0.19%)
Mar 06, 2009 11.70 12.02 10.18 10.84 0 -0.46(-4.04%)
Mar 05, 2009 12.59 12.93 10.92 11.30 225,986,176 -1.84(-13.99%)
Mar 04, 2009 14.79 14.79 12.79 13.13 213,020,416 -1.39(-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.