JPMorgan Chase & Co (NY: JPM )

161.23 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 52.46 53.06 51.99 52.10 29,899,956 -0.45(-0.86%)
Apr 27, 2007 52.77 52.80 52.14 52.55 14,428,558 -0.39(-0.74%)
Apr 26, 2007 52.82 53.00 52.56 52.94 14,440,456 +0.12(+0.23%)
Apr 25, 2007 52.24 52.94 52.18 52.82 18,088,039 +0.66(+1.27%)
Apr 24, 2007 52.06 52.28 51.65 52.16 10,859,948 -0.12(-0.23%)
Apr 23, 2007 52.35 52.70 52.05 52.28 12,675,506 -0.26(-0.49%)
Apr 20, 2007 52.65 52.71 52.10 52.54 21,166,719 +0.45(+0.86%)
Apr 19, 2007 52.03 52.23 51.35 52.09 20,708,638 +0.02(+0.04%)
Apr 18, 2007 51.57 52.67 51.43 52.07 39,198,425 +1.89(+3.77%)
Apr 17, 2007 49.97 50.42 49.71 50.18 12,238,491 +0.21(+0.42%)
Apr 16, 2007 49.47 50.25 49.32 49.97 15,764,982 +0.88(+1.79%)
Apr 13, 2007 49.45 49.45 48.66 49.09 11,266,219 -0.11(-0.22%)
Apr 12, 2007 49.52 49.52 48.73 49.20 9,472,304 +0.05(+0.10%)
Apr 11, 2007 49.10 49.34 48.98 49.15 12,046,120 -0.09(-0.18%)
Apr 10, 2007 49.01 49.34 48.98 49.24 8,200,099 +0.24(+0.49%)
Apr 09, 2007 48.78 49.13 48.66 49.00 7,508,961 +0.23(+0.47%)
Apr 05, 2007 48.35 48.89 48.34 48.77 7,990,939 +0.21(+0.43%)
Apr 04, 2007 48.56 48.71 48.27 48.56 9,165,227 +0.00(+0.00%)
Apr 03, 2007 48.25 48.59 48.09 48.56 13,572,155 +0.32(+0.66%)
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.