The closing price for JPMorgan Chase (JPM) in April 2010 was $28.13, on April 30, 2010. It was down 5.4% for the month. The latest price is $312.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2010 | $29.08 | $29.10 | $27.90 | $28.13 | 54,121,100 |
April 29 2010 | $29.00 | $29.29 | $28.81 | $29.07 | 36,520,300 |
April 28 2010 | $28.30 | $28.88 | $28.26 | $28.71 | 48,578,900 |
April 27 2010 | $28.73 | $29.32 | $27.95 | $28.02 | 66,296,100 |
April 26 2010 | $29.59 | $29.61 | $28.89 | $29.00 | 42,889,300 |
April 23 2010 | $29.55 | $29.78 | $29.24 | $29.69 | 32,483,800 |
April 22 2010 | $29.67 | $29.81 | $29.09 | $29.56 | 63,176,900 |
April 21 2010 | $30.42 | $30.65 | $29.73 | $29.96 | 46,320,600 |
April 20 2010 | $30.24 | $30.49 | $30.10 | $30.31 | 39,310,700 |
April 19 2010 | $29.88 | $30.19 | $29.46 | $29.99 | 72,136,600 |
April 16 2010 | $31.50 | $31.55 | $29.82 | $30.10 | 121,203,900 |
April 15 2010 | $31.48 | $31.85 | $31.38 | $31.59 | 45,412,100 |
April 14 2010 | $31.32 | $31.67 | $30.91 | $31.54 | 72,533,100 |
April 13 2010 | $30.42 | $30.64 | $30.29 | $30.31 | 27,988,900 |
April 12 2010 | $30.41 | $30.70 | $30.33 | $30.48 | 24,645,900 |
April 09 2010 | $30.31 | $30.54 | $30.03 | $30.38 | 22,881,200 |
April 08 2010 | $29.84 | $30.37 | $29.61 | $30.23 | 28,869,900 |
April 07 2010 | $30.28 | $30.43 | $29.74 | $29.94 | 28,890,100 |
April 06 2010 | $29.88 | $30.35 | $29.83 | $30.29 | 28,192,100 |
April 05 2010 | $29.92 | $30.00 | $29.59 | $29.96 | 21,342,400 |
April 01 2010 | $29.75 | $29.94 | $29.73 | $29.85 | 23,894,600 |
Daily pricing data for JPMorgan Chase dates back to 3/17/1980, and may be incomplete.