JPMorgan Chase & Co (NY: JPM )

192.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 29.78 30.52 29.58 30.18 23,666,392 +0.27(+0.90%)
Dec 28, 2007 30.55 30.61 29.60 29.91 24,340,214 -0.26(-0.87%)
Dec 27, 2007 30.83 30.90 30.08 30.17 23,914,512 -0.90(-2.89%)
Dec 26, 2007 30.92 31.10 30.58 31.07 21,087,836 +0.08(+0.25%)
Dec 24, 2007 30.52 31.19 30.52 30.99 11,108,512 +0.50(+1.63%)
Dec 21, 2007 30.36 30.54 29.96 30.49 38,145,868 +0.54(+1.80%)
Dec 20, 2007 30.65 30.79 29.76 29.96 39,268,552 -0.45(-1.48%)
Dec 19, 2007 30.35 31.18 30.18 30.40 30,808,096 +0.06(+0.18%)
Dec 18, 2007 30.95 31.08 29.82 30.35 36,487,736 -0.44(-1.41%)
Dec 17, 2007 30.99 31.46 30.67 30.78 28,880,154 -0.46(-1.48%)
Dec 14, 2007 31.28 31.66 30.89 31.25 39,997,744 -0.39(-1.22%)
Dec 13, 2007 31.68 31.98 30.92 31.64 59,701,072 -0.27(-0.85%)
Dec 12, 2007 32.51 33.04 31.23 31.90 64,172,456 +0.15(+0.46%)
Dec 11, 2007 32.57 33.20 31.46 31.76 55,625,968 -1.02(-3.12%)
Dec 10, 2007 32.35 33.09 32.18 32.78 33,832,572 +0.93(+2.91%)
Dec 07, 2007 31.95 32.36 31.70 31.86 22,111,868 -0.09(-0.28%)
Dec 06, 2007 31.03 31.97 30.78 31.95 27,672,234 +0.91(+2.92%)
Dec 05, 2007 30.79 31.24 30.37 31.04 29,838,044 +0.52(+1.70%)
Dec 04, 2007 30.64 31.17 30.42 30.52 27,939,234 -0.73(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.