The closing price for JPMorgan Chase (JPM) in April 2010 was $27.87, on April 30, 2010. It was down 5.4% for the month. The latest price is $332.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2010 | $28.81 | $28.83 | $27.64 | $27.87 | 54,121,100 |
April 29 2010 | $28.72 | $29.01 | $28.54 | $28.80 | 36,520,300 |
April 28 2010 | $28.04 | $28.61 | $28.00 | $28.44 | 48,578,900 |
April 27 2010 | $28.46 | $29.04 | $27.68 | $27.76 | 66,296,100 |
April 26 2010 | $29.31 | $29.33 | $28.62 | $28.72 | 42,889,300 |
April 23 2010 | $29.27 | $29.50 | $28.96 | $29.41 | 32,483,800 |
April 22 2010 | $29.39 | $29.53 | $28.82 | $29.28 | 63,176,900 |
April 21 2010 | $30.13 | $30.36 | $29.45 | $29.68 | 46,320,600 |
April 20 2010 | $29.96 | $30.20 | $29.82 | $30.03 | 39,310,700 |
April 19 2010 | $29.60 | $29.91 | $29.18 | $29.71 | 72,136,600 |
April 16 2010 | $31.20 | $31.25 | $29.54 | $29.81 | 121,203,900 |
April 15 2010 | $31.19 | $31.55 | $31.08 | $31.29 | 45,412,100 |
April 14 2010 | $31.02 | $31.37 | $30.62 | $31.24 | 72,533,100 |
April 13 2010 | $30.13 | $30.35 | $30.01 | $30.02 | 27,988,900 |
April 12 2010 | $30.13 | $30.41 | $30.04 | $30.20 | 24,645,900 |
April 09 2010 | $30.03 | $30.25 | $29.75 | $30.09 | 22,881,200 |
April 08 2010 | $29.56 | $30.09 | $29.33 | $29.95 | 28,869,900 |
April 07 2010 | $29.99 | $30.14 | $29.46 | $29.66 | 28,890,100 |
April 06 2010 | $29.60 | $30.07 | $29.55 | $30.00 | 28,192,100 |
April 05 2010 | $29.63 | $29.71 | $29.31 | $29.67 | 21,342,400 |
April 01 2010 | $29.47 | $29.65 | $29.44 | $29.57 | 23,894,600 |
Daily pricing data for JPMorgan Chase dates back to 3/17/1980, and may be incomplete.