Skip to main content

JPMorgan Chase & Co (NY: JPM )

200.16 +0.64 (+0.32%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 27.43 27.96 27.27 27.43 59,533,008 -0.58(-2.08%)
May 27, 2010 27.43 28.06 27.30 28.01 64,716,896 +1.14(+4.23%)
May 26, 2010 27.16 27.37 26.66 26.87 40,858 -0.11(-0.41%)
May 25, 2010 26.10 27.03 25.88 26.98 382,471 +0.22(+0.83%)
May 24, 2010 27.83 27.89 26.68 26.76 71,044,040 -0.99(-3.57%)
May 21, 2010 25.65 27.83 25.65 27.75 129,289,400 +0.91(+3.39%)
May 20, 2010 26.37 27.20 26.19 26.84 169,407 -0.44(-1.63%)
May 19, 2010 26.71 27.48 26.69 27.29 93,227,472 +0.25(+0.92%)
May 18, 2010 28.15 28.15 26.71 27.04 46,586 -0.57(-2.06%)
May 17, 2010 27.67 27.75 26.86 27.61 81,460,040 -0.03(-0.13%)
May 14, 2010 27.64 27.79 27.17 27.64 87,627,456 -0.64(-2.25%)
May 13, 2010 28.72 28.83 28.26 28.28 50,944,364 -0.63(-2.18%)
May 12, 2010 28.92 28.96 28.28 28.91 68,834,320 +0.12(+0.41%)
May 11, 2010 29.17 29.48 28.65 28.79 77,515 -0.28(-0.95%)
May 10, 2010 29.06 29.45 28.70 29.07 96,059,664 +0.82(+2.92%)
May 07, 2010 28.43 28.99 27.56 28.24 105,315,160 -0.07(-0.24%)
May 06, 2010 28.31 29.64 27.23 28.31 66,609 -1.26(-4.26%)
May 05, 2010 29.39 30.05 28.95 29.57 62,113,428 +0.15(+0.49%)
May 04, 2010 29.78 30.05 29.28 29.43 68,438 -0.73(-2.44%)
May 03, 2010 29.78 30.30 29.72 30.16 45,059,968 +0.66(+2.23%)
Apr 30, 2010 30.50 30.52 29.26 29.51 78,104,696 -0.98(-3.23%)
Apr 29, 2010 30.41 30.72 30.21 30.49 52,653,796 +0.37(+1.24%)
Apr 28, 2010 29.69 30.29 29.64 30.11 70,108,552 +0.73(+2.48%)
Apr 27, 2010 30.13 30.75 29.31 29.39 52,505 -1.03(-3.37%)
Apr 26, 2010 31.03 31.05 30.30 30.41 61,854,372 -0.73(-2.34%)
Apr 23, 2010 30.99 31.23 30.66 31.14 46,886,508 +0.14(+0.45%)
Apr 22, 2010 31.12 31.27 30.51 31.00 91,170,664 -0.42(-1.35%)
Apr 21, 2010 31.90 32.15 31.18 31.42 310,151 -0.37(-1.16%)
Apr 20, 2010 31.72 31.98 31.57 31.79 19,877 +0.34(+1.08%)
Apr 19, 2010 31.34 31.67 30.90 31.45 104,103,336 -0.11(-0.35%)
Apr 16, 2010 33.03 33.09 31.28 31.56 174,918,352 -1.57(-4.73%)
Apr 15, 2010 33.02 33.40 32.91 33.13 65,540,392 +0.06(+0.17%)
Apr 14, 2010 32.84 33.21 32.42 33.07 104,658,928 +1.29(+4.06%)
Apr 13, 2010 31.90 32.14 31.77 31.78 40,298,872 -0.19(-0.59%)
Apr 12, 2010 31.90 32.20 31.81 31.97 35,552,896 +0.11(+0.35%)
Apr 09, 2010 31.79 32.03 31.49 31.86 33,033,418 +0.15(+0.48%)
Apr 08, 2010 31.29 31.85 31.05 31.71 41,663,344 +0.30(+0.97%)
Apr 07, 2010 31.76 31.91 31.20 31.40 41,692,484 -0.36(-1.13%)
Apr 06, 2010 31.34 31.83 31.29 31.76 40,685,164 +0.46(+1.46%)
Apr 05, 2010 31.38 31.46 31.04 31.31 30,800,028 +0.00(+0.00%)
Apr 01, 2010 31.20 31.31 31.31 31.31 34,483,312 +0.33(+1.07%)
Mar 31, 2010 30.67 31.15 30.63 30.97 56,408,172 +0.12(+0.38%)
Mar 30, 2010 31.08 31.18 30.70 30.86 43,770,696 -0.19(-0.62%)
Mar 29, 2010 31.32 31.41 30.77 31.05 44,217,416 -0.11(-0.36%)
Mar 26, 2010 31.17 31.76 31.01 31.16 57,402,936 +0.06(+0.18%)
Mar 25, 2010 31.13 31.87 31.07 31.11 65,041,988 +0.00(+0.00%)
Mar 24, 2010 30.76 31.13 30.59 31.11 52,073,440 +0.25(+0.81%)
Mar 23, 2010 30.35 30.97 30.30 30.86 48,739,756 +0.58(+1.92%)
Mar 22, 2010 29.81 30.31 29.79 30.27 33,512,850 +0.20(+0.67%)
Mar 19, 2010 30.26 30.38 29.85 30.07 53,476,656 -0.13(-0.44%)
Mar 18, 2010 30.28 30.31 29.87 30.21 37,554,360 -0.10(-0.34%)
Mar 17, 2010 29.98 30.53 29.95 30.31 47,559,620 +0.38(+1.27%)
Mar 16, 2010 30.01 30.03 29.55 29.93 41,238,108 +0.12(+0.39%)
Mar 15, 2010 29.57 29.89 29.49 29.81 42,100,628 -0.06(-0.19%)
Mar 12, 2010 30.00 30.14 29.66 29.87 45,324,848 -0.02(-0.07%)
Mar 11, 2010 29.70 29.90 29.62 29.89 43,521,328 +0.17(+0.58%)
Mar 10, 2010 29.67 30.10 29.63 29.71 59,053,308 +0.35(+1.20%)
Mar 09, 2010 29.34 29.64 29.11 29.36 53,537,184 -0.12(-0.40%)
Mar 08, 2010 29.66 29.78 29.40 29.48 41,213,436 -0.15(-0.51%)
Mar 05, 2010 29.29 29.67 29.20 29.63 50,269,168 +0.62(+2.12%)
Mar 04, 2010 28.75 29.13 28.84 29.02 36,770,024 +0.27(+0.94%)
Mar 03, 2010 28.83 29.11 28.61 28.75 39,820,980 +0.07(+0.24%)
Mar 02, 2010 29.06 29.35 28.63 28.68 48,965,796 -0.28(-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.