JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 36.12 36.16 35.72 35.83 15,945,784 -0.16(-0.44%)
May 30, 2007 35.82 35.99 35.50 35.99 14,816,967 +0.17(+0.46%)
May 29, 2007 35.71 35.89 35.57 35.82 13,817,274 +0.12(+0.35%)
May 25, 2007 35.62 35.85 35.44 35.70 15,565,581 +0.03(+0.10%)
May 24, 2007 35.95 36.12 35.57 35.67 18,957,654 -0.28(-0.77%)
May 23, 2007 36.15 36.39 35.90 35.94 16,268,467 -0.21(-0.57%)
May 22, 2007 36.34 36.42 36.01 36.15 13,917,931 -0.19(-0.51%)
May 21, 2007 36.21 36.51 36.16 36.34 15,055,414 +0.01(+0.04%)
May 18, 2007 36.38 36.59 36.26 36.32 16,077,784 -0.01(-0.04%)
May 17, 2007 36.74 36.64 36.29 36.34 13,090,708 -0.29(-0.79%)
May 16, 2007 36.20 36.69 36.09 36.63 18,695,928 +0.66(+1.83%)
May 15, 2007 35.95 36.44 35.95 35.97 16,063,298 +0.14(+0.39%)
May 14, 2007 36.05 36.06 35.64 35.83 13,514,326 -0.22(-0.61%)
May 11, 2007 36.03 36.21 35.76 36.05 17,964,490 +0.10(+0.29%)
May 10, 2007 36.50 36.66 35.91 35.95 19,496,340 -0.83(-2.26%)
May 09, 2007 36.33 36.81 36.25 36.78 18,170,332 +0.52(+1.43%)
May 08, 2007 36.28 36.40 36.11 36.26 13,059,145 -0.19(-0.53%)
May 07, 2007 36.51 36.61 36.33 36.45 10,668,376 +0.07(+0.19%)
May 04, 2007 36.50 36.67 36.36 36.38 17,324,342 -0.05(-0.13%)
May 03, 2007 36.52 36.59 36.21 36.43 14,110,804 +0.10(+0.29%)
May 02, 2007 36.13 36.48 35.95 36.33 18,758,888 +0.20(+0.55%)
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.