JPMorgan Chase & Co (NY: JPM )

171.78 USD +2.28 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 38.51 38.94 38.09 38.49 0 -0.39(-1.00%)
Aug 28, 2008 37.66 38.88 37.23 38.88 34,724,281 +1.74(+4.68%)
Aug 27, 2008 36.55 37.22 35.87 37.14 23,812,207 +0.53(+1.45%)
Aug 26, 2008 36.17 37.12 35.90 36.61 28,810,766 +0.48(+1.33%)
Aug 25, 2008 37.40 37.45 36.08 36.13 27,080,493 -1.54(-4.09%)
Aug 22, 2008 37.22 38.25 36.86 37.67 36,029,104 +1.41(+3.89%)
Aug 21, 2008 36.18 36.60 35.79 36.26 30,564,443 -0.74(-2.00%)
Aug 20, 2008 35.52 37.07 35.02 37.00 39,064,298 +1.42(+3.99%)
Aug 19, 2008 36.01 36.40 35.00 35.58 41,424,299 -1.16(-3.16%)
Aug 18, 2008 37.92 38.03 36.65 36.74 32,192,339 -1.33(-3.49%)
Aug 15, 2008 38.05 38.71 37.37 38.07 0 +0.26(+0.69%)
Aug 14, 2008 36.59 38.43 36.42 37.81 41,142,367 +0.90(+2.44%)
Aug 13, 2008 37.64 37.65 36.15 36.91 48,549,979 -1.01(-2.66%)
Aug 12, 2008 40.99 41.01 37.02 37.92 65,120,319 -3.97(-9.48%)
Aug 11, 2008 40.79 42.85 40.37 41.89 34,583,348 +0.82(+2.00%)
Aug 08, 2008 39.51 41.65 39.40 41.07 37,174,162 +1.26(+3.17%)
Aug 07, 2008 40.68 41.55 39.48 39.81 42,661,368 -1.58(-3.82%)
Aug 06, 2008 41.35 42.27 40.34 41.39 33,009,349 -0.50(-1.19%)
Aug 05, 2008 41.27 42.00 40.21 41.89 35,763,008 +1.75(+4.36%)
Aug 04, 2008 40.14 40.89 38.91 40.14 27,747,977 -0.62(-1.52%)
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.