JPMorgan Chase & Co (NY: JPM )

199.37 -0.15 (-0.08%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 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%)
Dec 03, 2007 31.73 31.75 31.08 31.25 30,979,812 -0.28(-0.90%)
Nov 30, 2007 31.37 31.86 31.12 31.54 57,733,464 +1.36(+4.51%)
Nov 29, 2007 29.99 30.48 29.73 30.18 34,070,000 -0.21(-0.71%)
Nov 28, 2007 29.54 30.51 29.42 30.39 46,472,300 +1.11(+3.80%)
Nov 27, 2007 28.29 29.37 28.05 29.28 41,226,532 +1.31(+4.67%)
Nov 26, 2007 28.95 29.37 27.88 27.97 39,238,924 -1.03(-3.55%)
Nov 23, 2007 28.69 29.17 28.32 29.00 15,634,207 +0.88(+3.12%)
Nov 21, 2007 28.21 29.04 27.76 28.12 38,707,084 -0.66(-2.28%)
Nov 20, 2007 28.60 29.28 27.85 28.78 48,135,996 +0.18(+0.63%)
Nov 19, 2007 29.52 29.62 28.48 28.60 42,897,828 -1.19(-3.99%)
Nov 16, 2007 30.24 30.49 29.37 29.79 41,982,912 -0.30(-1.01%)
Nov 15, 2007 30.83 31.24 29.78 30.09 33,897,332 -1.12(-3.59%)
Nov 14, 2007 31.73 31.81 30.72 31.21 36,693,716 +0.07(+0.22%)
Nov 13, 2007 29.93 31.46 29.47 31.14 52,025,156 +1.84(+6.27%)
Nov 12, 2007 29.11 30.20 28.94 29.31 40,057,820 +0.06(+0.19%)
Nov 09, 2007 28.62 29.93 28.46 29.25 63,026,604 -0.21(-0.70%)
Nov 08, 2007 29.39 29.67 28.12 29.46 54,016,004 +0.26(+0.88%)
Nov 07, 2007 29.68 30.29 29.14 29.20 41,920,260 -1.29(-4.24%)
Nov 06, 2007 29.51 30.65 29.51 30.49 41,596,580 +0.93(+3.13%)
Nov 05, 2007 29.51 29.87 28.81 29.57 41,566,716 -0.26(-0.88%)
Nov 02, 2007 30.73 30.75 29.08 29.83 57,214,840 -0.81(-2.64%)
Nov 01, 2007 31.56 32.02 30.56 30.64 45,897,340 -1.85(-5.70%)
Oct 31, 2007 32.46 32.87 31.83 32.49 34,569,136 +0.30(+0.95%)
Oct 30, 2007 32.08 32.42 31.84 32.19 18,954,254 -0.08(-0.24%)
Oct 29, 2007 32.76 32.84 32.15 32.26 27,285,036 -0.45(-1.37%)
Oct 26, 2007 32.46 32.80 31.75 32.71 27,269,204 +0.88(+2.76%)
Oct 25, 2007 31.87 32.18 31.21 31.84 29,040,326 -0.15(-0.48%)
Oct 24, 2007 31.61 32.11 30.93 31.99 39,565,504 +0.23(+0.72%)
Oct 23, 2007 31.75 31.79 31.20 31.76 19,555,192 +0.39(+1.26%)
Oct 22, 2007 31.04 31.75 30.87 31.37 26,172,830 +0.24(+0.78%)
Oct 19, 2007 31.66 32.22 31.08 31.12 42,672,388 -0.61(-1.92%)
Oct 18, 2007 31.87 31.89 31.42 31.73 28,056,544 -0.32(-1.01%)
Oct 17, 2007 32.52 32.58 31.63 32.06 50,134,840 +0.87(+2.79%)
Oct 16, 2007 31.80 32.08 30.83 31.19 32,560,828 -0.80(-2.51%)
Oct 15, 2007 32.33 32.37 31.66 31.99 23,944,364 -0.38(-1.17%)
Oct 12, 2007 32.26 32.56 32.17 32.37 18,075,658 +0.11(+0.34%)
Oct 11, 2007 32.50 32.92 32.17 32.26 40,190,640 -0.17(-0.53%)
Oct 10, 2007 32.82 32.82 32.18 32.43 27,231,516 -0.46(-1.39%)
Oct 09, 2007 32.90 32.98 32.49 32.89 18,757,252 +0.09(+0.27%)
Oct 08, 2007 32.71 32.89 32.53 32.80 12,013,841 -0.10(-0.29%)
Oct 05, 2007 32.80 33.10 32.69 32.89 19,434,490 +0.23(+0.70%)
Oct 04, 2007 32.63 32.79 32.48 32.67 16,102,929 +0.17(+0.53%)
Oct 03, 2007 32.29 32.81 32.25 32.49 18,066,976 -0.11(-0.34%)
Oct 02, 2007 32.49 32.73 32.37 32.60 23,133,310 +0.24(+0.75%)
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.