JPMorgan Chase & Co (NY: JPM )

160.29 USD -0.11 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 30.70 31.94 30.44 31.53 25,892,650 +0.52(+1.68%)
Dec 30, 2008 29.89 31.05 29.88 31.01 29,842,469 +1.23(+4.13%)
Dec 29, 2008 29.99 30.02 28.80 29.78 22,318,442 -0.02(-0.07%)
Dec 26, 2008 30.05 30.26 29.25 29.80 12,641,336 -0.05(-0.17%)
Dec 24, 2008 28.65 29.88 28.65 29.85 12,350,122 +0.74(+2.54%)
Dec 23, 2008 30.23 30.40 29.11 29.11 27,000,497 -0.71(-2.38%)
Dec 22, 2008 30.64 31.19 29.51 29.82 36,379,203 -0.50(-1.65%)
Dec 19, 2008 30.11 31.25 29.78 30.32 55,696,686 +0.11(+0.36%)
Dec 18, 2008 32.16 32.59 30.12 30.21 57,491,469 -1.65(-5.18%)
Dec 17, 2008 31.50 32.89 31.05 31.86 47,000,461 -0.49(-1.51%)
Dec 16, 2008 29.01 32.75 28.84 32.35 75,833,575 +3.72(+12.99%)
Dec 15, 2008 29.34 29.78 28.17 28.63 51,629,048 -2.31(-7.47%)
Dec 12, 2008 28.44 31.22 28.01 30.94 59,970,270 +1.00(+3.34%)
Dec 11, 2008 32.60 32.76 29.74 29.94 70,913,091 -3.58(-10.68%)
Dec 10, 2008 34.40 34.96 33.08 33.52 47,929,264 -0.44(-1.30%)
Dec 09, 2008 35.67 35.70 33.66 33.96 65,854,543 -2.53(-6.93%)
Dec 08, 2008 33.97 37.70 33.60 36.49 84,588,978 +3.14(+9.42%)
Dec 05, 2008 30.41 34.00 29.73 33.35 73,640,026 +2.27(+7.30%)
Dec 04, 2008 29.84 32.90 29.75 31.08 80,721,021 +0.83(+2.74%)
Dec 03, 2008 28.17 30.74 27.04 30.25 64,914,716 +1.72(+6.03%)
Dec 02, 2008 26.54 28.90 24.61 28.53 81,315,959 +2.41(+9.23%)
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.