The closing price for JPMorgan Chase (JPM) in 2009 was $28.17, on December 31, 2009. It was up 34.2% for the year. The latest price is $248.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $28.14 | $28.49 | $28.03 | $28.17 | 20,143,090 |
December 30 2009 | $27.90 | $28.14 | $27.88 | $28.08 | 15,504,190 |
December 29 2009 | $28.21 | $28.26 | $28.03 | $28.05 | 15,595,240 |
December 28 2009 | $28.30 | $28.49 | $28.10 | $28.21 | 13,042,290 |
December 24 2009 | $28.18 | $28.32 | $28.07 | $28.32 | 7,956,428 |
December 23 2009 | $28.29 | $28.36 | $28.03 | $28.10 | 24,503,539 |
December 22 2009 | $28.40 | $28.46 | $28.19 | $28.36 | 24,762,010 |
December 21 2009 | $28.09 | $28.56 | $28.06 | $28.33 | 35,993,641 |
December 18 2009 | $27.40 | $27.85 | $27.07 | $27.69 | 48,127,609 |
December 17 2009 | $27.76 | $27.80 | $27.17 | $27.23 | 44,272,762 |
December 16 2009 | $27.84 | $28.19 | $27.64 | $27.96 | 43,565,367 |
December 15 2009 | $28.06 | $28.19 | $27.46 | $27.63 | 40,244,301 |
December 14 2009 | $27.73 | $28.35 | $27.52 | $28.24 | 35,340,711 |
December 11 2009 | $27.71 | $27.89 | $27.55 | $27.69 | 46,616,059 |
December 10 2009 | $27.96 | $28.10 | $27.49 | $27.90 | 36,382,980 |
December 09 2009 | $27.89 | $28.07 | $27.45 | $27.85 | 42,499,727 |
December 08 2009 | $27.73 | $27.99 | $27.47 | $27.86 | 41,878,871 |
December 07 2009 | $28.15 | $28.37 | $27.76 | $27.89 | 32,949,539 |
December 04 2009 | $28.57 | $28.74 | $27.87 | $28.22 | 61,490,230 |
December 03 2009 | $28.60 | $29.13 | $27.93 | $27.99 | 53,314,359 |
December 02 2009 | $28.50 | $28.50 | $28.04 | $28.35 | 32,519,650 |
December 01 2009 | $28.81 | $28.88 | $28.14 | $28.55 | 39,220,180 |
November 30 2009 | $28.10 | $28.84 | $28.05 | $28.73 | 38,240,520 |
November 27 2009 | $27.71 | $28.33 | $27.55 | $27.94 | 26,230,029 |
November 25 2009 | $28.85 | $28.85 | $28.36 | $28.51 | 26,131,141 |
Daily pricing data for JPMorgan Chase dates back to 11/5/1984, and may be incomplete.
