The closing price for JPMorgan Chase (JPM) between 2007 and 2009 was $27.21, on December 31, 2009. It was down 6.4% in that time. The latest price is $334.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $27.33 | $27.51 | $26.92 | $27.21 | 64,277,800 |
Week of December 21 2009 | $27.13 | $27.58 | $27.07 | $27.35 | 93,206,800 |
Week of December 14 2009 | $26.78 | $27.38 | $26.14 | $26.74 | 211,547,600 |
Week of December 07 2009 | $27.18 | $27.40 | $26.51 | $26.75 | 200,318,300 |
Week of November 30 2009 | $27.14 | $28.14 | $26.92 | $27.25 | 224,770,800 |
Week of November 23 2009 | $28.04 | $28.50 | $26.61 | $26.99 | 114,046,400 |
Week of November 16 2009 | $28.24 | $28.48 | $27.52 | $27.72 | 142,004,900 |
Week of November 09 2009 | $28.68 | $29.38 | $27.66 | $28.01 | 173,795,300 |
Week of November 02 2009 | $27.54 | $28.68 | $27.11 | $28.39 | 176,568,000 |
Week of October 26 2009 | $29.46 | $29.52 | $27.25 | $27.27 | 220,592,100 |
Week of October 19 2009 | $30.31 | $30.42 | $29.15 | $29.53 | 154,048,900 |
Week of October 12 2009 | $30.28 | $31.00 | $29.08 | $30.08 | 213,847,000 |
Week of October 05 2009 | $27.74 | $30.32 | $27.65 | $29.94 | 174,936,500 |
Week of September 28 2009 | $28.68 | $29.48 | $26.46 | $27.33 | 184,284,500 |
Week of September 21 2009 | $29.05 | $30.33 | $28.27 | $28.47 | 172,932,800 |
Week of September 14 2009 | $27.44 | $29.57 | $27.40 | $29.32 | 192,850,000 |
Week of September 07 2009 | $27.91 | $28.30 | $27.29 | $27.72 | 109,522,900 |
Week of August 31 2009 | $27.68 | $28.58 | $26.58 | $27.61 | 176,524,800 |
Week of August 24 2009 | $28.60 | $28.85 | $27.72 | $27.99 | 163,368,600 |
Week of August 17 2009 | $26.88 | $28.57 | $26.55 | $28.47 | 170,108,400 |
Week of August 10 2009 | $27.41 | $28.19 | $26.70 | $27.68 | 216,275,700 |
Week of August 03 2009 | $25.51 | $28.13 | $25.43 | $27.63 | 269,527,300 |
Week of July 27 2009 | $24.76 | $25.74 | $24.42 | $25.21 | 167,063,300 |
Week of July 20 2009 | $24.14 | $25.09 | $23.62 | $24.73 | 219,058,900 |
Week of July 13 2009 | $21.44 | $24.26 | $21.15 | $24.06 | 340,635,700 |
Daily pricing data for JPMorgan Chase dates back to 3/17/1980, and may be incomplete.