The closing price for JPMorgan Chase (JPM) between 2007 and 2009 was $27.87, on December 31, 2009. It was down 6.4% in that time. The latest price is $313.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $27.99 | $28.17 | $27.57 | $27.87 | 64,277,800 |
Week of December 21 2009 | $27.79 | $28.25 | $27.72 | $28.01 | 93,206,800 |
Week of December 14 2009 | $27.43 | $28.04 | $26.78 | $27.39 | 211,547,600 |
Week of December 07 2009 | $27.84 | $28.06 | $27.15 | $27.39 | 200,318,300 |
Week of November 30 2009 | $27.79 | $28.82 | $27.57 | $27.91 | 224,770,800 |
Week of November 23 2009 | $28.72 | $29.18 | $27.25 | $27.64 | 114,046,400 |
Week of November 16 2009 | $28.92 | $29.16 | $28.19 | $28.40 | 142,004,900 |
Week of November 09 2009 | $29.38 | $30.09 | $28.33 | $28.69 | 173,795,300 |
Week of November 02 2009 | $28.21 | $29.38 | $27.77 | $29.08 | 176,568,000 |
Week of October 26 2009 | $30.17 | $30.23 | $27.91 | $27.93 | 220,592,100 |
Week of October 19 2009 | $31.04 | $31.16 | $29.86 | $30.25 | 154,048,900 |
Week of October 12 2009 | $31.01 | $31.75 | $29.78 | $30.80 | 213,847,000 |
Week of October 05 2009 | $28.41 | $31.06 | $28.32 | $30.66 | 174,936,500 |
Week of September 28 2009 | $29.37 | $30.19 | $27.10 | $27.99 | 184,284,500 |
Week of September 21 2009 | $29.75 | $31.06 | $28.95 | $29.16 | 172,932,800 |
Week of September 14 2009 | $28.11 | $30.29 | $28.06 | $30.02 | 192,850,000 |
Week of September 07 2009 | $28.58 | $28.98 | $27.95 | $28.39 | 109,522,900 |
Week of August 31 2009 | $28.35 | $29.27 | $27.22 | $28.28 | 176,524,800 |
Week of August 24 2009 | $29.30 | $29.55 | $28.39 | $28.67 | 163,368,600 |
Week of August 17 2009 | $27.53 | $29.26 | $27.19 | $29.16 | 170,108,400 |
Week of August 10 2009 | $28.07 | $28.87 | $27.35 | $28.35 | 216,275,700 |
Week of August 03 2009 | $26.13 | $28.81 | $26.04 | $28.29 | 269,527,300 |
Week of July 27 2009 | $25.36 | $26.36 | $25.01 | $25.82 | 167,063,300 |
Week of July 20 2009 | $24.73 | $25.70 | $24.19 | $25.33 | 219,058,900 |
Week of July 13 2009 | $21.96 | $24.85 | $21.66 | $24.64 | 340,635,700 |
Daily pricing data for JPMorgan Chase dates back to 3/17/1980, and may be incomplete.
