The closing price for JPMorgan Chase (JPM) in March 2009 was $17.70, on March 31, 2009. It was up 22.5% for the month. The latest price is $313.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $17.13 | $18.04 | $16.54 | $17.70 | 84,307,400 |
March 30 2009 | $17.09 | $17.56 | $16.50 | $16.54 | 104,860,500 |
March 27 2009 | $18.82 | $19.44 | $18.16 | $18.24 | 108,610,200 |
March 26 2009 | $19.34 | $19.71 | $18.41 | $19.37 | 133,663,400 |
March 25 2009 | $18.10 | $19.11 | $17.26 | $19.01 | 149,452,500 |
March 24 2009 | $18.68 | $19.51 | $17.44 | $17.58 | 133,143,000 |
March 23 2009 | $16.84 | $19.42 | $16.73 | $19.21 | 146,776,000 |
March 20 2009 | $16.42 | $16.50 | $15.41 | $15.41 | 108,922,700 |
March 19 2009 | $18.14 | $18.25 | $16.37 | $16.61 | 124,920,200 |
March 18 2009 | $16.52 | $18.20 | $16.10 | $18.05 | 142,105,800 |
March 17 2009 | $15.51 | $16.79 | $14.83 | $16.74 | 99,884,700 |
March 16 2009 | $16.19 | $16.82 | $15.29 | $15.37 | 125,001,900 |
March 13 2009 | $15.71 | $16.20 | $15.25 | $15.81 | 120,464,600 |
March 12 2009 | $13.42 | $15.53 | $13.32 | $15.45 | 151,894,700 |
March 11 2009 | $13.55 | $13.92 | $12.73 | $13.58 | 155,421,000 |
March 10 2009 | $11.55 | $12.98 | $11.41 | $12.98 | 149,090,800 |
March 09 2009 | $10.23 | $11.51 | $10.00 | $10.59 | 132,882,900 |
March 06 2009 | $11.44 | $11.76 | $9.96 | $10.61 | 155,154,800 |
March 05 2009 | $12.32 | $12.65 | $10.68 | $11.05 | 153,808,900 |
March 04 2009 | $14.47 | $14.47 | $12.52 | $12.85 | 145,009,700 |
March 03 2009 | $14.43 | $14.58 | $13.72 | $13.99 | 85,590,100 |
March 02 2009 | $14.45 | $14.93 | $14.03 | $14.09 | 94,984,900 |
Daily pricing data for JPMorgan Chase dates back to 3/17/1980, and may be incomplete.
