The closing price for JPMorgan Chase (JPM) in May 2009 was $24.88, on May 29, 2009. It was up 12.3% for the month. The latest price is $260.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $24.51 | $25.00 | $24.06 | $24.88 | 61,941,770 |
May 28 2009 | $23.70 | $24.73 | $23.33 | $24.71 | 66,107,234 |
May 27 2009 | $24.61 | $24.76 | $23.37 | $23.37 | 76,399,445 |
May 26 2009 | $23.01 | $24.65 | $23.01 | $24.64 | 65,487,762 |
May 22 2009 | $23.78 | $23.80 | $23.20 | $23.20 | 39,229,941 |
May 21 2009 | $23.05 | $23.84 | $22.70 | $23.53 | 65,068,020 |
May 20 2009 | $24.69 | $24.79 | $23.10 | $23.30 | 77,089,359 |
May 19 2009 | $25.15 | $25.41 | $24.12 | $24.15 | 59,860,539 |
May 18 2009 | $24.08 | $25.19 | $23.74 | $25.13 | 71,730,805 |
May 15 2009 | $23.90 | $24.06 | $23.20 | $23.54 | 68,300,922 |
May 14 2009 | $23.01 | $24.02 | $22.81 | $23.97 | 68,771,508 |
May 13 2009 | $23.40 | $23.78 | $22.71 | $22.96 | 82,160,688 |
May 12 2009 | $24.44 | $24.45 | $22.97 | $23.84 | 94,148,852 |
May 11 2009 | $25.19 | $25.75 | $24.16 | $24.16 | 86,807,938 |
May 08 2009 | $24.81 | $26.26 | $24.41 | $26.26 | 110,026,305 |
May 07 2009 | $25.96 | $26.11 | $23.42 | $23.76 | 113,228,305 |
May 06 2009 | $24.15 | $25.19 | $23.98 | $25.10 | 102,644,797 |
May 05 2009 | $23.90 | $24.24 | $23.24 | $23.48 | 63,510,238 |
May 04 2009 | $22.29 | $24.26 | $22.18 | $24.13 | 100,918,398 |
May 01 2009 | $22.15 | $22.77 | $21.62 | $21.91 | 68,254,062 |
Daily pricing data for JPMorgan Chase dates back to 11/5/1984, and may be incomplete.
