JPMorgan Chase & Co (NY: JPM )

134.35 -2.39 (-1.75%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 30.85 31.62 30.65 31.27 22,840,512 +0.28(+0.90%)
Dec 28, 2007 31.65 31.71 30.67 30.99 23,490,820 -0.27(-0.87%)
Dec 27, 2007 31.95 32.02 31.17 31.26 23,079,974 -0.93(-2.89%)
Dec 26, 2007 32.03 32.23 31.69 32.19 20,351,940 +0.08(+0.25%)
Dec 24, 2007 31.62 32.31 31.62 32.11 10,720,861 +0.52(+1.63%)
Dec 21, 2007 31.46 31.65 31.04 31.60 36,814,700 +0.56(+1.80%)
Dec 20, 2007 31.75 31.91 30.84 31.04 37,898,204 -0.47(-1.48%)
Dec 19, 2007 31.45 32.31 31.27 31.50 29,732,994 +0.06(+0.18%)
Dec 18, 2007 32.07 32.20 30.90 31.45 35,214,432 -0.45(-1.41%)
Dec 17, 2007 32.11 32.59 31.78 31.90 27,872,330 -0.48(-1.48%)
Dec 14, 2007 32.41 32.80 32.01 32.38 38,601,952 -0.40(-1.22%)
Dec 13, 2007 32.83 33.14 32.04 32.78 57,617,696 -0.28(-0.85%)
Dec 12, 2007 33.69 34.23 32.36 33.06 61,933,048 +0.15(+0.46%)
Dec 11, 2007 33.75 34.40 32.59 32.91 53,684,800 -1.06(-3.12%)
Dec 10, 2007 33.52 34.29 33.34 33.97 32,651,926 +0.96(+2.91%)
Dec 07, 2007 33.10 33.53 32.84 33.01 21,340,236 -0.09(-0.28%)
Dec 06, 2007 32.15 33.13 31.90 33.10 26,706,564 +0.94(+2.92%)
Dec 05, 2007 31.91 32.37 31.47 32.16 28,796,792 +0.54(+1.70%)
Dec 04, 2007 31.75 32.30 31.52 31.63 26,964,244 -0.76(-2.34%)
Dec 03, 2007 32.88 32.89 32.20 32.39 29,898,718 -0.29(-0.90%)
Nov 30, 2007 32.51 33.02 32.24 32.68 55,718,756 +1.41(+4.51%)
Nov 29, 2007 31.07 31.58 30.81 31.27 32,881,068 -0.22(-0.70%)
Nov 28, 2007 30.61 31.61 30.49 31.49 44,850,568 +1.15(+3.80%)
Nov 27, 2007 29.31 30.43 29.06 30.34 39,787,860 +1.35(+4.67%)
Nov 26, 2007 29.99 30.44 28.89 28.98 37,869,612 -1.07(-3.55%)
Nov 23, 2007 29.73 30.23 29.34 30.05 15,088,624 +0.91(+3.12%)
Nov 21, 2007 29.23 30.09 28.76 29.14 37,356,332 -0.68(-2.28%)
Nov 20, 2007 29.63 30.34 28.85 29.82 46,456,208 +0.19(+0.63%)
Nov 19, 2007 30.59 30.69 29.51 29.63 41,400,832 -1.23(-3.99%)
Nov 16, 2007 31.33 31.60 30.43 30.87 40,517,848 -0.32(-1.01%)
Nov 15, 2007 31.95 32.37 30.86 31.18 32,714,426 -1.16(-3.59%)
Nov 14, 2007 32.88 32.97 31.83 32.34 35,413,224 +0.07(+0.22%)
Nov 13, 2007 31.02 32.59 30.54 32.27 50,209,648 +1.91(+6.27%)
Nov 12, 2007 30.16 31.29 29.99 30.36 38,659,932 +0.06(+0.19%)
Nov 09, 2007 29.66 31.01 29.49 30.31 60,827,180 -0.21(-0.70%)
Nov 08, 2007 30.45 30.74 29.14 30.52 52,131,020 +0.27(+0.88%)
Nov 07, 2007 30.75 31.38 30.19 30.26 40,457,380 -1.34(-4.24%)
Nov 06, 2007 30.58 31.76 30.58 31.60 40,144,996 +0.96(+3.13%)
Nov 05, 2007 30.58 30.95 29.85 30.64 40,116,172 -0.27(-0.88%)
Nov 02, 2007 31.84 31.86 30.13 30.91 55,218,228 -0.84(-2.64%)
Nov 01, 2007 32.70 33.18 31.66 31.75 44,295,672 -1.92(-5.70%)
Oct 31, 2007 33.63 34.06 32.98 33.67 33,362,788 +0.32(+0.95%)
Oct 30, 2007 33.24 33.59 32.99 33.35 18,292,812 -0.08(-0.24%)
Oct 29, 2007 33.95 34.03 33.32 33.43 26,332,878 -0.47(-1.37%)
Oct 26, 2007 33.64 33.99 32.90 33.90 26,317,598 +0.91(+2.76%)
Oct 25, 2007 33.02 33.34 32.34 32.99 28,026,914 -0.16(-0.48%)
Oct 24, 2007 32.76 33.27 32.05 33.14 38,184,796 +0.24(+0.72%)
Oct 23, 2007 32.89 32.94 32.33 32.91 18,872,780 +0.41(+1.26%)
Oct 22, 2007 32.16 32.90 31.99 32.50 25,259,482 +0.25(+0.78%)
Oct 19, 2007 32.80 33.38 32.21 32.25 41,183,260 -0.63(-1.92%)
Oct 18, 2007 33.02 33.04 32.56 32.88 27,077,462 -0.34(-1.01%)
Oct 17, 2007 33.70 33.75 32.77 33.22 48,385,296 +0.90(+2.79%)
Oct 16, 2007 32.95 33.24 31.95 32.31 31,424,560 -0.83(-2.51%)
Oct 15, 2007 33.50 33.54 32.80 33.14 23,108,782 -0.39(-1.17%)
Oct 12, 2007 33.43 33.74 33.34 33.54 17,444,876 +0.11(+0.34%)
Oct 11, 2007 33.67 34.11 33.33 33.42 38,788,116 -0.18(-0.53%)
Oct 10, 2007 34.00 34.00 33.34 33.60 26,281,226 -0.47(-1.39%)
Oct 09, 2007 34.09 34.17 33.66 34.08 18,102,686 +0.09(+0.27%)
Oct 08, 2007 33.89 34.08 33.70 33.98 11,594,597 -0.10(-0.29%)
Oct 05, 2007 33.99 34.30 33.87 34.08 18,756,290 +0.24(+0.70%)
Oct 04, 2007 33.81 33.98 33.65 33.85 15,540,990 +0.18(+0.53%)
Oct 03, 2007 33.46 34.00 33.42 33.67 17,436,498 -0.11(-0.34%)
Oct 02, 2007 33.66 33.92 33.54 33.78 22,326,034 +0.25(+0.75%)
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.