The closing price for JPMorgan Chase (JPM) in September 2011 was $20.12, on September 30, 2011. It was down 19.9% for the month. The latest price is $357.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2011 | $20.53 | $20.67 | $20.11 | $20.12 | 42,420,600 |
September 29 2011 | $21.09 | $21.45 | $20.33 | $20.97 | 51,014,100 |
September 28 2011 | $21.12 | $21.37 | $20.32 | $20.35 | 38,725,900 |
September 27 2011 | $21.79 | $22.13 | $20.87 | $21.09 | 58,242,900 |
September 26 2011 | $20.08 | $21.25 | $20.01 | $21.14 | 58,696,100 |
September 23 2011 | $19.34 | $19.90 | $19.28 | $19.76 | 51,731,300 |
September 22 2011 | $19.60 | $19.79 | $19.06 | $19.55 | 86,285,600 |
September 21 2011 | $21.53 | $21.67 | $20.21 | $20.26 | 57,389,200 |
September 20 2011 | $21.89 | $21.91 | $21.53 | $21.54 | 34,085,100 |
September 19 2011 | $21.83 | $21.97 | $21.46 | $21.70 | 33,154,800 |
September 16 2011 | $22.74 | $22.89 | $22.05 | $22.33 | 52,683,800 |
September 15 2011 | $22.29 | $22.59 | $22.13 | $22.58 | 35,847,800 |
September 14 2011 | $21.86 | $22.17 | $21.28 | $21.91 | 44,442,500 |
September 13 2011 | $21.91 | $22.31 | $21.49 | $21.70 | 50,137,600 |
September 12 2011 | $20.94 | $21.65 | $20.85 | $21.65 | 53,377,600 |
September 09 2011 | $22.09 | $22.17 | $21.33 | $21.43 | 67,187,400 |
September 08 2011 | $23.00 | $23.32 | $22.33 | $22.38 | 44,815,300 |
September 07 2011 | $22.78 | $23.36 | $22.62 | $23.26 | 36,145,900 |
September 06 2011 | $22.11 | $22.37 | $21.89 | $22.33 | 57,071,200 |
September 02 2011 | $23.42 | $23.54 | $23.05 | $23.13 | 41,677,300 |
September 01 2011 | $25.13 | $25.26 | $24.24 | $24.25 | 36,862,300 |
Daily pricing data for JPMorgan Chase dates back to 3/17/1980, and may be incomplete.