Skip to main content

JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 27.12 27.64 26.97 27.12 60,212,072 -0.58(-2.08%)
May 27, 2010 27.12 27.74 26.99 27.69 65,455,092 +1.12(+4.23%)
May 26, 2010 26.85 27.06 26.36 26.57 41,324 -0.11(-0.41%)
May 25, 2010 25.81 26.73 25.59 26.68 386,834 +0.22(+0.83%)
May 24, 2010 27.51 27.58 26.38 26.46 71,854,400 -0.98(-3.57%)
May 21, 2010 25.36 27.51 25.36 27.44 130,764,144 +0.90(+3.39%)
May 20, 2010 26.08 26.89 25.89 26.54 171,339 -0.44(-1.63%)
May 19, 2010 26.40 27.17 26.39 26.98 94,290,872 +0.25(+0.92%)
May 18, 2010 27.83 27.83 26.41 26.73 47,117 -0.56(-2.06%)
May 17, 2010 27.36 27.43 26.56 27.30 82,389,216 -0.03(-0.13%)
May 14, 2010 27.33 27.47 26.86 27.33 88,626,976 -0.63(-2.25%)
May 13, 2010 28.39 28.50 27.94 27.96 51,525,464 -0.62(-2.18%)
May 12, 2010 28.60 28.63 27.96 28.58 69,619,480 +0.12(+0.41%)
May 11, 2010 28.84 29.15 28.32 28.47 78,399 -0.27(-0.95%)
May 10, 2010 28.73 29.12 28.38 28.74 97,155,376 +0.82(+2.92%)
May 07, 2010 28.11 28.67 27.25 27.93 106,516,448 -0.07(-0.24%)
May 06, 2010 27.99 29.31 26.92 27.99 67,369 -1.25(-4.26%)
May 05, 2010 29.06 29.71 28.62 29.24 62,821,924 +0.14(+0.49%)
May 04, 2010 29.44 29.71 28.95 29.10 69,218 -0.73(-2.44%)
May 03, 2010 29.44 29.96 29.38 29.82 45,573,944 +0.65(+2.23%)
Apr 30, 2010 30.16 30.18 28.93 29.17 78,995,600 -0.97(-3.23%)
Apr 29, 2010 30.07 30.37 29.87 30.15 53,254,392 +0.37(+1.24%)
Apr 28, 2010 29.35 29.95 29.31 29.78 70,908,248 +0.72(+2.48%)
Apr 27, 2010 29.79 30.40 28.98 29.06 53,104 -1.01(-3.37%)
Apr 26, 2010 30.68 30.70 29.96 30.07 62,559,916 -0.72(-2.34%)
Apr 23, 2010 30.65 30.88 30.32 30.79 47,421,324 +0.14(+0.45%)
Apr 22, 2010 30.77 30.91 30.17 30.65 92,210,608 -0.42(-1.35%)
Apr 21, 2010 31.54 31.78 30.83 31.07 313,689 -0.36(-1.16%)
Apr 20, 2010 31.36 31.62 31.21 31.43 20,104 +0.34(+1.08%)
Apr 19, 2010 30.99 31.31 30.55 31.10 105,290,800 -0.11(-0.35%)
Apr 16, 2010 32.66 32.71 30.93 31.21 176,913,568 -1.55(-4.73%)
Apr 15, 2010 32.65 33.02 32.54 32.76 66,287,984 +0.05(+0.17%)
Apr 14, 2010 32.47 32.84 32.05 32.70 105,852,720 +1.27(+4.06%)
Apr 13, 2010 31.54 31.78 31.41 31.43 40,758,544 -0.18(-0.59%)
Apr 12, 2010 31.54 31.84 31.45 31.61 35,958,432 +0.11(+0.35%)
Apr 09, 2010 31.43 31.67 31.14 31.50 33,410,214 +0.15(+0.48%)
Apr 08, 2010 30.94 31.49 30.70 31.35 42,138,580 +0.30(+0.97%)
Apr 07, 2010 31.40 31.55 30.84 31.05 42,168,052 -0.36(-1.13%)
Apr 06, 2010 30.99 31.47 30.93 31.41 41,149,240 +0.45(+1.46%)
Apr 05, 2010 31.02 31.10 30.69 30.95 31,151,350 +0.00(+0.00%)
Apr 01, 2010 30.85 30.95 30.95 30.95 34,876,648 +0.33(+1.07%)
Mar 31, 2010 30.32 30.80 30.28 30.62 57,051,592 +0.12(+0.38%)
Mar 30, 2010 30.73 30.83 30.36 30.51 44,269,964 -0.19(-0.62%)
Mar 29, 2010 30.97 31.06 30.43 30.70 44,721,784 -0.11(-0.36%)
Mar 26, 2010 30.82 31.40 30.66 30.81 58,057,704 +0.05(+0.18%)
Mar 25, 2010 30.78 31.51 30.72 30.75 65,783,892 +0.00(+0.00%)
Mar 24, 2010 30.41 30.78 30.25 30.75 52,667,416 +0.25(+0.81%)
Mar 23, 2010 30.01 30.62 29.96 30.51 49,295,708 +0.57(+1.92%)
Mar 22, 2010 29.48 29.97 29.45 29.93 33,895,112 +0.20(+0.67%)
Mar 19, 2010 29.92 30.04 29.52 29.74 54,086,636 -0.13(-0.44%)
Mar 18, 2010 29.94 29.97 29.53 29.87 37,982,724 -0.10(-0.34%)
Mar 17, 2010 29.64 30.19 29.61 29.97 48,102,112 +0.38(+1.27%)
Mar 16, 2010 29.67 29.69 29.21 29.59 41,708,488 +0.12(+0.39%)
Mar 15, 2010 29.24 29.55 29.15 29.48 42,580,848 -0.05(-0.19%)
Mar 12, 2010 29.66 29.80 29.32 29.53 45,841,848 -0.02(-0.07%)
Mar 11, 2010 29.37 29.56 29.29 29.55 44,017,752 +0.17(+0.58%)
Mar 10, 2010 29.34 29.76 29.30 29.38 59,726,896 +0.35(+1.20%)
Mar 09, 2010 29.01 29.30 28.78 29.03 54,147,856 -0.12(-0.40%)
Mar 08, 2010 29.32 29.45 29.06 29.15 41,683,536 -0.15(-0.51%)
Mar 05, 2010 28.96 29.34 28.87 29.30 50,842,564 +0.61(+2.12%)
Mar 04, 2010 28.42 28.80 28.51 28.69 37,189,440 +0.27(+0.94%)
Mar 03, 2010 28.50 28.78 28.29 28.42 40,275,196 +0.07(+0.24%)
Mar 02, 2010 28.73 29.02 28.31 28.35 49,524,324 -0.27(-0.96%)
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.