Skip to main content

JPMorgan Chase & Co (NY: JPM )

208.30 -0.95 (-0.45%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 25.08 25.69 25.01 25.08 41,981 -0.34(-1.32%)
Jun 29, 2010 25.39 25.97 25.27 25.42 174,443 -1.60(-5.93%)
Jun 25, 2010 27.02 27.13 26.22 27.02 103,255,960 +0.97(+3.71%)
Jun 24, 2010 26.41 26.51 25.64 26.05 84,680 -0.59(-2.21%)
Jun 23, 2010 26.23 26.79 26.05 26.64 62,900 +0.38(+1.46%)
Jun 22, 2010 26.67 27.12 26.19 26.26 46,367 -0.37(-1.39%)
Jun 21, 2010 27.10 27.25 26.49 26.63 48,979,996 -0.21(-0.79%)
Jun 18, 2010 26.84 26.90 26.29 26.84 54,400,580 +0.51(+1.93%)
Jun 17, 2010 26.45 26.65 25.98 26.34 98,407 -0.05(-0.21%)
Jun 16, 2010 26.39 26.64 26.03 26.39 171,742 +0.18(+0.71%)
Jun 15, 2010 26.21 26.22 25.53 26.21 21,159 +0.63(+2.46%)
Jun 14, 2010 26.01 26.22 25.51 25.58 70,985,160 -0.52(-2.00%)
Jun 11, 2010 25.89 26.15 25.71 26.10 45,463,132 -0.14(-0.52%)
Jun 10, 2010 26.23 26.29 25.63 26.23 163,882 +0.80(+3.15%)
Jun 09, 2010 26.14 26.14 25.36 25.43 62,132,860 -0.45(-1.75%)
Jun 08, 2010 25.25 25.90 25.04 25.88 6,130 +0.73(+2.89%)
Jun 07, 2010 25.89 26.12 25.12 25.16 64,926,564 -0.62(-2.39%)
Jun 04, 2010 25.86 26.51 25.69 25.77 77,167,576 -1.01(-3.79%)
Jun 03, 2010 27.31 27.36 26.46 26.79 45,175,188 -0.31(-1.14%)
Jun 02, 2010 27.10 27.14 26.49 27.10 57,789,808 +0.69(+2.62%)
Jun 01, 2010 26.94 27.38 26.38 26.40 21,370 -0.71(-2.63%)
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%)
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.