Skip to main content

JPMorgan Chase & Co (NY: JPM )

199.86 +0.34 (+0.17%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 17.79 18.73 17.18 18.38 121,846,896 +1.20(+6.96%)
Mar 30, 2009 17.75 18.23 17.13 17.18 151,580,560 -2.94(-14.60%)
Mar 26, 2009 20.08 20.46 19.12 20.12 193,345,936 +0.37(+1.89%)
Mar 25, 2009 18.80 19.85 17.93 19.74 216,176,464 +1.49(+8.18%)
Mar 24, 2009 19.38 20.26 18.11 18.25 192,603,440 -1.70(-8.52%)
Mar 23, 2009 18.29 20.17 18.21 19.95 212,286,816 +3.95(+24.67%)
Mar 20, 2009 17.05 17.13 16.00 16.00 157,609,088 -1.82(-10.21%)
Mar 19, 2009 18.84 18.95 17.00 17.82 180,676,368 -1.02(-5.42%)
Mar 18, 2009 17.16 18.89 16.72 18.85 205,558,848 +1.47(+8.43%)
Mar 17, 2009 16.11 17.38 15.40 17.38 144,529,536 +1.42(+8.88%)
Mar 16, 2009 16.81 17.47 15.87 15.96 180,815,456 -0.46(-2.78%)
Mar 13, 2009 16.31 16.82 15.84 16.42 0 +0.38(+2.37%)
Mar 12, 2009 13.93 16.13 13.83 16.04 219,737,904 +1.94(+13.73%)
Mar 11, 2009 14.07 14.46 13.22 14.10 224,850,240 +0.62(+4.62%)
Mar 10, 2009 11.99 13.48 11.84 13.48 215,456,448 +2.49(+22.64%)
Mar 09, 2009 10.63 11.95 10.38 10.99 192,176,448 -0.02(-0.19%)
Mar 06, 2009 11.88 12.22 10.34 11.01 0 -0.46(-4.04%)
Mar 05, 2009 12.79 13.14 11.09 11.48 222,444,416 -1.87(-13.99%)
Mar 04, 2009 15.03 15.03 13.00 13.34 209,681,856 -1.42(-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.