JPMorgan Chase & Co (NY: JPM )

166.61 USD +3.14 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 43.07 44.14 42.79 43.65 16,361,231 +0.39(+0.90%)
Dec 28, 2007 44.19 44.27 42.82 43.26 16,827,062 -0.38(-0.87%)
Dec 27, 2007 44.60 44.70 43.51 43.64 16,532,763 -1.30(-2.89%)
Dec 26, 2007 44.72 44.99 44.24 44.94 14,578,604 +0.11(+0.25%)
Dec 24, 2007 44.14 45.11 44.14 44.83 7,679,621 +0.72(+1.63%)
Dec 21, 2007 43.92 44.18 43.33 44.11 26,371,291 +0.78(+1.80%)
Dec 20, 2007 44.33 44.54 43.05 43.33 27,147,434 -0.65(-1.48%)
Dec 19, 2007 43.90 45.10 43.66 43.98 21,298,489 +0.08(+0.18%)
Dec 18, 2007 44.77 44.95 43.13 43.90 25,224,981 -0.63(-1.41%)
Dec 17, 2007 44.82 45.50 44.36 44.53 19,965,649 -0.67(-1.48%)
Dec 14, 2007 45.24 45.79 44.68 45.20 27,651,546 -0.56(-1.22%)
Dec 13, 2007 45.83 46.26 44.73 45.76 41,273,001 -0.39(-0.85%)
Dec 12, 2007 47.03 47.79 45.18 46.15 44,364,192 +0.21(+0.46%)
Dec 11, 2007 47.11 48.02 45.50 45.94 38,455,767 -1.48(-3.12%)
Dec 10, 2007 46.80 47.87 46.55 47.42 23,389,393 +1.34(+2.91%)
Dec 07, 2007 46.21 46.81 45.85 46.08 15,286,546 -0.13(-0.28%)
Dec 06, 2007 44.88 46.25 44.53 46.21 19,130,580 +1.31(+2.92%)
Dec 05, 2007 44.54 45.19 43.93 44.90 20,627,864 +0.75(+1.70%)
Dec 04, 2007 44.32 45.09 44.00 44.15 19,315,164 -1.06(-2.34%)
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.