JPMorgan Chase & Co (NY: JPM )

161.24 USD +0.55 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 47.25 48.64 46.73 47.65 36,283,196 +0.57(+1.21%)
Apr 29, 2008 47.34 47.74 46.62 47.08 20,738,690 -0.26(-0.55%)
Apr 28, 2008 47.56 48.09 46.81 47.34 27,177,726 -0.45(-0.94%)
Apr 25, 2008 47.29 47.87 46.54 47.79 24,266,182 +0.82(+1.75%)
Apr 24, 2008 45.37 47.34 45.34 46.97 37,769,837 +1.76(+3.89%)
Apr 23, 2008 45.41 46.04 44.69 45.21 23,260,491 -0.44(-0.96%)
Apr 22, 2008 44.96 45.80 44.75 45.65 23,704,171 +0.42(+0.93%)
Apr 21, 2008 45.29 45.48 44.60 45.23 23,513,605 -0.53(-1.16%)
Apr 18, 2008 46.33 46.86 45.42 45.76 31,398,008 +0.64(+1.42%)
Apr 17, 2008 44.34 45.32 44.17 45.12 30,302,958 +0.16(+0.36%)
Apr 16, 2008 43.53 44.96 43.10 44.96 52,569,831 +2.84(+6.74%)
Apr 15, 2008 42.18 42.70 41.28 42.12 37,270,264 +0.62(+1.49%)
Apr 14, 2008 42.40 42.80 41.17 41.50 33,774,604 -1.03(-2.42%)
Apr 11, 2008 43.32 43.90 42.43 42.53 41,960,043 -1.33(-3.03%)
Apr 10, 2008 44.20 44.81 43.58 43.86 30,270,057 -0.44(-0.99%)
Apr 09, 2008 45.18 45.18 44.08 44.30 28,476,821 -0.56(-1.25%)
Apr 08, 2008 45.24 45.61 44.43 44.86 29,190,021 -0.68(-1.49%)
Apr 07, 2008 46.43 46.74 45.06 45.54 24,069,196 -0.03(-0.07%)
Apr 04, 2008 45.85 46.44 45.12 45.57 29,875,833 -0.71(-1.53%)
Apr 03, 2008 45.37 47.03 45.32 46.28 30,314,612 +0.04(+0.09%)
Apr 02, 2008 47.08 47.56 45.94 46.24 36,599,363 -0.76(-1.62%)
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.