JPMorgan Chase & Co (NY: JPM )

147.17 USD -4.01 (-2.65%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 43.96 43.99 42.87 43.00 21,392,078 -0.57(-1.31%)
May 29, 2008 42.69 44.06 42.29 43.57 22,789,579 +0.71(+1.66%)
May 28, 2008 43.39 43.43 41.90 42.86 31,688,664 -0.15(-0.35%)
May 27, 2008 42.40 43.40 42.30 43.01 28,457,810 +0.69(+1.63%)
May 26, 2008 42.72 42.90 42.12 42.32 0 +0.00(+0.00%)
May 23, 2008 42.72 42.90 42.12 42.32 21,440,810 -0.73(-1.70%)
May 22, 2008 42.40 43.73 42.10 43.05 28,883,257 +0.63(+1.49%)
May 21, 2008 43.80 44.05 42.33 42.42 40,611,912 -1.28(-2.93%)
May 20, 2008 45.66 45.66 43.50 43.70 48,996,160 -2.29(-4.98%)
May 19, 2008 46.55 47.22 45.87 45.99 19,402,152 -0.54(-1.16%)
May 16, 2008 47.32 47.32 46.05 46.53 20,871,336 -0.49(-1.04%)
May 15, 2008 46.05 47.04 45.58 47.02 27,289,909 +1.11(+2.42%)
May 14, 2008 46.00 46.37 45.30 45.91 24,138,114 +0.43(+0.95%)
May 13, 2008 47.04 47.24 45.22 45.48 27,485,475 -1.76(-3.73%)
May 12, 2008 46.82 47.29 46.51 47.24 20,297,638 +0.67(+1.44%)
May 09, 2008 45.75 46.93 45.52 46.57 21,721,761 +0.52(+1.13%)
May 08, 2008 46.98 47.00 45.31 46.05 26,105,946 -0.52(-1.12%)
May 07, 2008 48.22 48.43 46.39 46.57 27,637,338 -1.63(-3.38%)
May 06, 2008 47.34 48.70 47.25 48.20 25,443,019 +0.20(+0.42%)
May 05, 2008 48.32 48.64 47.85 48.00 19,276,312 -0.66(-1.36%)
May 02, 2008 49.90 49.95 48.03 48.66 27,943,582 -0.59(-1.20%)
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.