The closing price for JPMorgan Chase (JPM) between 2000 and 2009 was $27.73, on December 31, 2009. It was up 17.5% in that time. The latest price is $301.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $28.36 | $28.68 | $26.65 | $27.73 | 755,880,700 |
November 2009 | $28.07 | $29.94 | $27.12 | $28.28 | 644,655,200 |
October 2009 | $28.85 | $31.59 | $26.97 | $27.80 | 857,048,300 |
September 2009 | $28.64 | $30.91 | $27.09 | $29.13 | 710,240,100 |
August 2009 | $26.00 | $29.41 | $25.92 | $28.89 | 851,531,100 |
July 2009 | $22.78 | $26.24 | $21.00 | $25.69 | 1,083,420,300 |
June 2009 | $24.82 | $25.04 | $21.36 | $22.64 | 1,418,979,800 |
May 2009 | $21.80 | $25.85 | $21.28 | $24.49 | 1,541,580,000 |
April 2009 | $16.76 | $23.37 | $16.76 | $21.90 | 2,113,301,200 |
March 2009 | $14.38 | $19.61 | $9.91 | $17.61 | 2,805,950,700 |
February 2009 | $16.56 | $18.53 | $12.42 | $15.14 | 1,715,266,600 |
January 2009 | $20.67 | $20.96 | $11.73 | $16.90 | 1,571,005,200 |
December 2008 | $20.08 | $24.68 | $16.11 | $20.64 | 1,154,247,300 |
November 2008 | $27.00 | $27.82 | $12.89 | $20.72 | 1,436,151,000 |
October 2008 | $30.47 | $33.14 | $21.29 | $27.00 | 1,587,863,300 |
September 2008 | $25.70 | $31.83 | $22.11 | $30.33 | 1,386,597,500 |
August 2008 | $26.70 | $27.83 | $22.73 | $25.00 | 750,472,600 |
July 2008 | $21.88 | $27.93 | $18.99 | $26.39 | 1,268,229,800 |
June 2008 | $27.38 | $27.47 | $21.82 | $22.04 | 939,120,600 |
May 2008 | $30.63 | $32.09 | $26.92 | $27.62 | 563,598,400 |
April 2008 | $28.76 | $31.25 | $26.45 | $30.61 | 707,297,700 |
March 2008 | $25.84 | $30.69 | $22.94 | $27.37 | 1,076,808,500 |
February 2008 | $30.11 | $31.03 | $25.73 | $25.90 | 630,381,200 |
January 2008 | $27.75 | $31.41 | $24.00 | $30.20 | 894,659,000 |
December 2007 | $28.99 | $30.33 | $27.03 | $27.57 | 462,894,600 |
Daily pricing data for JPMorgan Chase dates back to 3/17/1980, and may be incomplete.
