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 (%)
Aug 31, 2007 45.00 45.13 44.27 44.52 16,836,300 +0.55(+1.25%)
Aug 30, 2007 43.64 44.36 43.34 43.97 15,572,400 -0.16(-0.36%)
Aug 29, 2007 43.88 44.23 43.15 44.13 21,605,200 +0.53(+1.22%)
Aug 28, 2007 44.48 44.48 43.46 43.60 23,498,300 -1.31(-2.92%)
Aug 27, 2007 45.75 45.90 44.89 44.91 13,525,602 -1.04(-2.26%)
Aug 24, 2007 45.50 46.00 45.03 45.95 13,248,000 +0.28(+0.61%)
Aug 23, 2007 46.45 46.58 45.15 45.67 21,476,600 -0.33(-0.72%)
Aug 22, 2007 46.67 46.83 45.03 46.00 30,844,900 -0.20(-0.43%)
Aug 21, 2007 46.12 47.08 45.75 46.20 23,582,204 -0.29(-0.62%)
Aug 20, 2007 47.17 47.51 45.07 46.49 32,691,300 -0.52(-1.11%)
Aug 17, 2007 48.08 48.29 46.15 47.01 57,869,823 +1.54(+3.39%)
Aug 16, 2007 42.75 45.90 42.16 45.47 51,414,800 +2.47(+5.74%)
Aug 15, 2007 43.13 44.42 42.81 43.00 27,700,095 -0.30(-0.69%)
Aug 14, 2007 43.94 44.02 43.13 43.30 25,214,300 -0.53(-1.21%)
Aug 13, 2007 45.23 45.43 43.68 43.83 21,324,700 -0.42(-0.95%)
Aug 10, 2007 43.36 44.80 42.51 44.25 32,423,200 +0.08(+0.18%)
Aug 09, 2007 45.04 45.94 44.17 44.17 39,213,200 -2.34(-5.03%)
Aug 08, 2007 45.75 47.23 45.27 46.51 27,443,700 +1.17(+2.58%)
Aug 07, 2007 44.99 46.05 44.15 45.34 30,556,500 +0.23(+0.51%)
Aug 06, 2007 43.76 45.11 43.28 45.11 34,200,000 +1.46(+3.34%)
Aug 03, 2007 43.71 44.95 43.39 43.65 36,625,100 -0.94(-2.11%)
Aug 02, 2007 44.41 44.76 44.00 44.59 28,297,300 +0.21(+0.47%)
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.