Skip to main content

JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 25.75 25.96 25.58 25.68 49,073,644 -0.36(-1.40%)
Nov 29, 2010 25.74 26.17 25.49 26.04 44,998,684 +0.28(+1.09%)
Nov 26, 2010 25.90 26.09 25.76 25.76 18,661,222 -0.45(-1.73%)
Nov 24, 2010 25.99 26.21 26.21 26.21 35,335,032 +0.25(+0.98%)
Nov 23, 2010 26.11 26.25 25.83 25.96 51,411,316 -0.49(-1.87%)
Nov 22, 2010 26.83 26.86 26.25 26.45 48,210,464 -0.62(-2.28%)
Nov 19, 2010 27.07 27.23 26.97 27.07 38,637,908 -0.17(-0.63%)
Nov 18, 2010 27.18 27.48 27.04 27.24 45,109,336 +0.33(+1.22%)
Nov 17, 2010 27.19 27.26 26.78 26.91 46,597,764 -0.30(-1.09%)
Nov 16, 2010 27.30 27.46 26.82 27.21 66,422,828 -0.15(-0.55%)
Nov 15, 2010 27.35 27.92 27.28 27.36 41,821,556 +0.15(+0.56%)
Nov 12, 2010 27.38 27.66 27.05 27.21 48,773,996 -0.28(-1.02%)
Nov 11, 2010 27.66 27.78 27.37 27.49 37,120,432 -0.42(-1.50%)
Nov 10, 2010 27.39 27.92 27.20 27.91 51,768,252 +0.50(+1.83%)
Nov 09, 2010 27.77 27.94 27.29 27.41 47,713,852 -0.42(-1.51%)
Nov 08, 2010 28.07 28.30 27.62 27.83 47,991,064 -0.30(-1.05%)
Nov 05, 2010 27.40 28.40 27.33 28.12 110,176,760 +0.78(+2.86%)
Nov 04, 2010 26.20 27.37 26.01 27.34 112,876,264 +1.43(+5.51%)
Nov 03, 2010 25.40 25.99 25.39 25.91 51,368,908 +0.52(+2.06%)
Nov 02, 2010 25.78 25.81 25.30 25.39 57,985,408 -0.32(-1.23%)
Nov 01, 2010 25.84 26.10 25.49 25.71 53,759,364 -0.14(-0.56%)
Oct 29, 2010 25.73 25.93 25.64 25.85 28,828,168 +0.16(+0.61%)
Oct 28, 2010 25.90 26.08 25.64 25.69 44,551,536 -0.10(-0.37%)
Oct 27, 2010 25.46 25.85 25.42 25.79 44,790,344 +0.32(+1.27%)
Oct 25, 2010 26.08 26.15 25.42 25.46 55,091,868 -0.43(-1.67%)
Oct 22, 2010 25.76 25.95 25.64 25.90 36,221,676 +0.00(+0.00%)
Oct 21, 2010 26.23 26.38 24.87 25.90 55,695,132 -0.27(-1.05%)
Oct 20, 2010 26.10 26.31 25.73 26.17 63,312,588 +0.28(+1.09%)
Oct 19, 2010 26.04 26.55 25.76 25.89 102,735,184 -0.36(-1.39%)
Oct 18, 2010 25.52 26.28 25.42 26.25 80,207,576 +0.73(+2.88%)
Oct 15, 2010 26.70 26.75 25.10 25.52 207,122,000 -1.08(-4.05%)
Oct 14, 2010 26.96 27.05 26.17 26.60 111,348,432 -0.77(-2.81%)
Oct 13, 2010 27.93 27.97 27.19 27.37 101,316,112 -0.38(-1.39%)
Oct 12, 2010 27.11 27.81 27.11 27.75 56,413,344 +0.46(+1.69%)
Oct 11, 2010 27.15 27.42 27.07 27.29 35,805,288 +0.29(+1.07%)
Oct 08, 2010 27.00 27.33 26.88 27.00 41,020,312 -0.14(-0.53%)
Oct 07, 2010 27.55 27.70 26.93 27.15 17,512 -0.26(-0.95%)
Oct 06, 2010 27.18 27.53 27.08 27.41 45,940,948 +0.20(+0.73%)
Oct 05, 2010 26.76 27.35 26.84 27.21 115,975 +0.45(+1.69%)
Oct 04, 2010 26.78 27.16 26.59 26.76 56,605,432 +0.13(+0.49%)
Oct 01, 2010 26.63 26.82 26.27 26.63 56,808,488 +0.51(+1.94%)
Sep 30, 2010 26.41 26.72 26.04 26.12 79,962,200 -0.23(-0.88%)
Sep 29, 2010 26.61 26.67 26.11 26.35 64,427 -0.37(-1.39%)
Sep 28, 2010 27.00 27.03 26.49 26.72 396,127 -0.09(-0.33%)
Sep 27, 2010 27.13 27.22 26.76 26.81 37,436,772 -0.46(-1.69%)
Sep 24, 2010 27.11 27.30 26.96 27.27 42,059,388 +0.45(+1.67%)
Sep 23, 2010 26.82 27.24 26.75 26.82 9,735 -0.58(-2.10%)
Sep 22, 2010 27.74 28.02 27.27 27.40 50,251,608 -0.45(-1.60%)
Sep 21, 2010 28.34 28.47 27.76 27.85 10,781 -0.41(-1.46%)
Sep 20, 2010 27.61 28.34 27.46 28.26 48,648,032 +0.78(+2.82%)
Sep 17, 2010 27.48 28.18 27.44 27.48 66,960,148 -0.63(-2.25%)
Sep 15, 2010 27.79 28.22 27.68 28.11 37,022,496 +0.18(+0.64%)
Sep 14, 2010 28.11 28.29 27.76 27.94 42,213 -0.27(-0.97%)
Sep 13, 2010 27.88 28.45 27.88 28.21 60,642,004 +0.93(+3.42%)
Sep 10, 2010 27.39 27.61 27.22 27.28 31,968,464 -0.23(-0.85%)
Sep 09, 2010 27.39 27.66 26.84 27.51 60,964 +0.67(+2.51%)
Sep 08, 2010 26.30 27.05 26.30 26.84 205,773 +0.58(+2.19%)
Sep 07, 2010 26.57 26.65 26.22 26.26 67,487 -0.61(-2.27%)
Sep 03, 2010 26.39 26.87 26.39 26.87 49,756,400 +0.69(+2.65%)
Sep 02, 2010 25.96 26.21 25.72 26.18 78,766 +0.31(+1.19%)
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.