JPM: Historical Prices for JP MORGAN CHASE CO

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	42.95	43.64	42.70	43.28	29,785,900	43.28
20-Nov-09	42.47	42.74	42.15	42.46	25,328,200	42.46
19-Nov-09	43.10	43.18	42.26	42.55	26,878,000	42.55
18-Nov-09	43.14	43.50	42.94	43.38	20,422,300	43.38
17-Nov-09	42.92	43.19	42.54	43.16	25,859,700	43.16
16-Nov-09	43.25	43.61	42.76	43.04	43,516,700	43.04
13-Nov-09	43.16	43.29	42.36	42.90	36,650,700	42.90
12-Nov-09	44.08	44.65	43.00	43.30	34,649,600	43.30
11-Nov-09	44.34	44.99	43.78	44.32	32,669,300	44.32
10-Nov-09	44.14	44.32	43.55	44.17	30,980,200	44.17
9-Nov-09	43.93	44.39	43.30	44.35	38,845,500	44.35
6-Nov-09	43.14	43.69	42.91	43.48	27,140,000	43.48
5-Nov-09	42.60	43.93	42.40	43.87	32,893,300	43.87
4-Nov-09	43.21	43.69	42.12	42.21	42,548,800	42.21
3-Nov-09	42.09	42.96	41.98	42.70	29,387,800	42.70
2-Nov-09	42.18	42.85	41.52	42.58	44,598,100	42.58
30-Oct-09	43.95	43.97	41.73	41.77	58,853,300	41.77
29-Oct-09	43.22	44.40	42.76	44.35	35,898,600	44.35
28-Oct-09	43.73	43.81	42.50	42.68	45,679,500	42.68
27-Oct-09	43.99	44.66	43.67	43.90	38,075,200	43.90
26-Oct-09	45.12	45.21	43.55	43.82	42,085,500	43.82
23-Oct-09	45.70	46.20	44.96	45.23	27,638,200	45.23
22-Oct-09	44.92	45.87	44.83	45.71	32,388,900	45.71
21-Oct-09	46.02	46.42	44.65	44.65	32,991,600	44.65
20-Oct-09	45.81	46.59	45.77	46.03	30,614,800	46.03
19-Oct-09	46.42	46.43	45.45	45.98	30,415,400	45.98
16-Oct-09	46.70	46.88	46.00	46.06	37,459,000	46.06
15-Oct-09	46.36	47.32	46.36	47.16	36,096,800	47.16
14-Oct-09	47.19	47.47	46.63	47.16	70,368,700	47.16
13-Oct-09	45.65	46.03	44.53	45.66	45,701,900	45.66
12-Oct-09	46.37	46.42	45.35	46.08	24,220,600	46.08
9-Oct-09	45.46	45.94	45.08	45.85	26,034,200	45.85
8-Oct-09	46.04	46.44	45.05	45.30	36,627,700	45.30
7-Oct-09	44.60	45.82	44.46	45.70	36,148,700	45.70
6-Oct-09	44.36	45.00	44.07	44.91	41,695,700	44.91
5-Oct-09	42.48	43.93	42.35	43.80	34,430,200	43.80
2-Oct-09	40.82	42.40	40.53	41.86	43,061,100	41.86
2-Oct-09	$ 0.05 Dividend
1-Oct-09	43.40	43.56	41.36	41.37	50,562,700	41.32
30-Sep-09	44.80	44.89	43.43	43.82	40,904,000	43.77
29-Sep-09	44.89	45.20	44.43	44.88	23,930,600	44.83
28-Sep-09	43.97	44.83	43.69	44.81	25,826,100	44.76
25-Sep-09	44.15	44.28	43.34	43.65	31,056,100	43.60
24-Sep-09	45.21	45.80	44.26	44.37	42,231,400	44.32
23-Sep-09	46.40	46.50	44.98	45.06	34,427,200	45.01
22-Sep-09	44.81	46.49	44.48	46.47	41,148,100	46.41
21-Sep-09	44.54	44.80	44.22	44.55	24,070,000	44.50
18-Sep-09	45.24	45.34	44.70	44.95	39,492,000	44.90
17-Sep-09	44.29	45.11	44.20	44.96	35,705,700	44.91
16-Sep-09	43.35	44.68	43.21	44.65	38,721,900	44.60
15-Sep-09	43.61	44.20	42.55	43.19	49,985,400	43.14
14-Sep-09	42.08	43.85	42.01	43.75	28,945,000	43.70
11-Sep-09	43.13	43.39	42.48	42.50	27,289,900	42.45
10-Sep-09	42.73	43.15	42.20	43.02	25,112,100	42.97
9-Sep-09	42.60	43.07	42.39	42.86	29,031,600	42.81
8-Sep-09	42.79	43.04	41.85	42.54	28,089,300	42.49
4-Sep-09	42.33	42.49	41.79	42.34	21,880,200	42.29
3-Sep-09	41.23	42.25	41.11	42.11	35,019,600	42.06
2-Sep-09	41.51	42.11	40.75	40.86	35,898,500	40.81
1-Sep-09	43.08	43.82	41.56	41.67	51,475,400	41.62
31-Aug-09	42.44	43.60	42.06	43.46	32,251,100	43.41
28-Aug-09	43.81	43.86	42.51	42.92	27,263,600	42.87
27-Aug-09	43.05	43.63	42.54	43.45	28,975,700	43.40
26-Aug-09	43.39	43.78	42.92	43.30	31,908,400	43.25
25-Aug-09	43.39	44.14	43.30	43.58	34,835,700	43.53
24-Aug-09	43.86	44.24	42.95	43.01	40,385,200	42.96
21-Aug-09	42.86	43.81	42.53	43.66	42,863,600	43.61
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions