The closing price for JPMorgan Chase (JPM) between 2006 and 2009 was $27.34, on December 31, 2009. It was up 17.3% in that time. The latest price is $356.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $27.46 | $27.65 | $27.06 | $27.34 | 64,277,800 |
Week of December 21 2009 | $27.27 | $27.72 | $27.20 | $27.49 | 93,206,800 |
Week of December 14 2009 | $26.91 | $27.52 | $26.27 | $26.87 | 211,547,600 |
Week of December 07 2009 | $27.32 | $27.53 | $26.64 | $26.88 | 200,318,300 |
Week of November 30 2009 | $27.27 | $28.28 | $27.05 | $27.39 | 224,770,800 |
Week of November 23 2009 | $28.18 | $28.64 | $26.74 | $27.12 | 114,046,400 |
Week of November 16 2009 | $28.38 | $28.62 | $27.66 | $27.86 | 142,004,900 |
Week of November 09 2009 | $28.83 | $29.52 | $27.80 | $28.15 | 173,795,300 |
Week of November 02 2009 | $27.68 | $28.83 | $27.25 | $28.53 | 176,568,000 |
Week of October 26 2009 | $29.61 | $29.67 | $27.38 | $27.41 | 220,592,100 |
Week of October 19 2009 | $30.46 | $30.57 | $29.30 | $29.68 | 154,048,900 |
Week of October 12 2009 | $30.43 | $31.15 | $29.22 | $30.23 | 213,847,000 |
Week of October 05 2009 | $27.88 | $30.47 | $27.79 | $30.09 | 174,936,500 |
Week of September 28 2009 | $28.82 | $29.63 | $26.60 | $27.47 | 184,284,500 |
Week of September 21 2009 | $29.19 | $30.48 | $28.41 | $28.61 | 172,932,800 |
Week of September 14 2009 | $27.58 | $29.72 | $27.53 | $29.46 | 192,850,000 |
Week of September 07 2009 | $28.05 | $28.44 | $27.43 | $27.86 | 109,522,900 |
Week of August 31 2009 | $27.82 | $28.72 | $26.71 | $27.75 | 176,524,800 |
Week of August 24 2009 | $28.75 | $29.00 | $27.86 | $28.13 | 163,368,600 |
Week of August 17 2009 | $27.01 | $28.71 | $26.68 | $28.62 | 170,108,400 |
Week of August 10 2009 | $27.55 | $28.33 | $26.83 | $27.82 | 216,275,700 |
Week of August 03 2009 | $25.64 | $28.27 | $25.56 | $27.76 | 269,527,300 |
Week of July 27 2009 | $24.89 | $25.87 | $24.54 | $25.33 | 167,063,300 |
Week of July 20 2009 | $24.26 | $25.21 | $23.73 | $24.85 | 219,058,900 |
Week of July 13 2009 | $21.54 | $24.38 | $21.26 | $24.18 | 340,635,700 |
Daily pricing data for JPMorgan Chase dates back to 3/17/1980, and may be incomplete.