JPMorgan Chase & Co (NY: JPM )

132.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 21.99 22.88 21.80 22.59 36,146,508 +0.37(+1.68%)
Dec 30, 2008 21.41 22.24 21.40 22.21 41,660,512 +0.88(+4.13%)
Dec 29, 2008 21.48 21.50 20.63 21.33 31,156,864 -0.01(-0.07%)
Dec 26, 2008 21.53 21.68 20.95 21.35 17,647,486 -0.04(-0.17%)
Dec 24, 2008 20.52 21.40 20.52 21.38 17,240,946 +0.53(+2.54%)
Dec 23, 2008 21.65 21.78 20.85 20.85 37,693,080 -0.51(-2.38%)
Dec 22, 2008 21.95 22.34 21.14 21.36 50,785,888 -0.36(-1.65%)
Dec 19, 2008 21.57 22.39 21.33 21.72 77,753,376 +0.08(+0.36%)
Dec 18, 2008 23.04 23.34 21.58 21.64 80,258,912 -1.18(-5.18%)
Dec 17, 2008 22.56 23.56 22.24 22.82 65,613,312 -0.35(-1.51%)
Dec 16, 2008 20.78 23.46 20.66 23.17 105,864,752 +2.66(+12.99%)
Dec 15, 2008 21.02 21.33 20.18 20.51 72,074,888 -1.65(-7.47%)
Dec 12, 2008 20.37 22.36 20.06 22.16 83,719,360 +0.72(+3.34%)
Dec 11, 2008 23.35 23.47 21.30 21.45 98,995,688 -2.56(-10.68%)
Dec 10, 2008 24.64 25.04 23.70 24.01 66,909,936 -0.32(-1.30%)
Dec 09, 2008 25.55 25.57 24.11 24.33 91,933,888 -1.81(-6.93%)
Dec 08, 2008 24.33 27.01 24.07 26.14 118,087,416 +2.25(+9.42%)
Dec 05, 2008 21.78 24.36 21.30 23.89 102,802,528 +1.63(+7.30%)
Dec 04, 2008 21.38 23.57 21.31 22.26 112,687,704 +0.59(+2.74%)
Dec 03, 2008 20.18 22.02 19.37 21.67 90,621,872 +1.23(+6.03%)
Dec 02, 2008 19.01 20.70 17.63 20.44 113,518,240 +1.73(+9.23%)
Dec 01, 2008 21.97 21.99 18.64 18.71 99,100,248 -3.97(-17.50%)
Nov 28, 2008 21.75 22.87 21.58 22.68 32,330,484 +0.74(+3.40%)
Nov 26, 2008 20.60 22.03 20.18 21.93 77,683,904 +0.61(+2.86%)
Nov 25, 2008 21.22 22.00 20.42 21.32 147,190,960 +1.57(+7.94%)
Nov 24, 2008 17.13 20.30 16.12 19.76 191,788,080 +3.48(+21.39%)
Nov 21, 2008 17.01 17.49 14.10 16.27 270,953,088 -0.47(-2.82%)
Nov 20, 2008 19.87 20.57 15.99 16.75 224,363,456 -3.65(-17.88%)
Nov 19, 2008 22.70 22.94 20.26 20.39 125,956,984 -2.63(-11.42%)
Nov 18, 2008 23.47 23.71 21.75 23.02 94,660,816 -0.45(-1.92%)
Nov 17, 2008 24.23 24.98 23.28 23.47 80,365,944 -1.22(-4.93%)
Nov 14, 2008 26.02 26.44 24.47 24.69 78,094,352 -1.95(-7.31%)
Nov 13, 2008 24.82 26.86 24.00 26.64 104,036,624 +1.88(+7.58%)
Nov 12, 2008 25.37 26.00 24.58 24.76 79,190,784 -1.27(-4.90%)
Nov 11, 2008 25.77 26.83 25.26 26.04 85,962,816 -0.04(-0.16%)
Nov 10, 2008 27.42 27.56 25.54 26.08 58,017,868 -0.96(-3.55%)
Nov 07, 2008 27.39 27.59 26.12 27.04 70,099,928 -0.37(-1.33%)
Nov 06, 2008 27.91 28.48 27.12 27.41 78,836,088 -0.69(-2.45%)
Nov 05, 2008 29.89 30.44 27.66 28.09 74,726,072 -2.11(-7.00%)
Nov 04, 2008 29.55 30.39 29.28 30.21 68,318,640 +1.03(+3.54%)
Nov 03, 2008 29.55 29.55 28.80 29.18 62,906,056 -0.37(-1.26%)
Oct 31, 2008 26.71 29.55 26.70 29.55 121,385,944 +2.60(+9.65%)
Oct 30, 2008 26.43 27.22 25.81 26.95 66,118,564 +1.37(+5.35%)
Oct 29, 2008 26.58 27.49 25.44 25.58 86,307,632 -1.35(-5.03%)
Oct 28, 2008 25.04 27.02 23.29 26.93 102,024,512 +2.58(+10.59%)
Oct 27, 2008 25.14 25.72 23.88 24.36 87,550,984 -1.02(-4.04%)
Oct 24, 2008 25.16 27.03 24.72 25.38 86,521,920 -1.73(-6.39%)
Oct 23, 2008 26.76 27.76 25.66 27.11 89,231,216 +0.49(+1.83%)
Oct 22, 2008 28.04 28.69 25.79 26.63 84,851,504 -1.84(-6.47%)
Oct 21, 2008 28.60 29.56 28.37 28.47 58,307,020 -0.66(-2.26%)
Oct 20, 2008 28.66 29.15 27.79 29.13 62,446,624 +0.95(+3.38%)
Oct 17, 2008 28.39 29.65 27.98 28.17 85,150,944 -0.83(-2.86%)
Oct 16, 2008 27.95 29.37 26.01 29.00 104,843,696 +1.43(+5.20%)
Oct 15, 2008 28.17 29.94 27.22 27.57 118,273,824 -1.59(-5.45%)
Oct 14, 2008 31.04 31.20 28.41 29.16 133,028,168 -0.92(-3.05%)
Oct 13, 2008 31.45 31.58 28.41 30.08 113,955,072 +0.25(+0.84%)
Oct 10, 2008 25.09 30.09 25.09 29.83 157,731,360 +3.55(+13.52%)
Oct 09, 2008 29.39 30.58 26.24 26.27 123,988,864 -1.88(-6.67%)
Oct 08, 2008 27.89 31.20 27.58 28.15 105,671,224 -0.01(-0.05%)
Oct 07, 2008 32.54 32.76 28.16 28.17 87,108,872 -3.35(-10.64%)
Oct 06, 2008 31.15 32.34 29.87 31.52 88,034,592 -1.36(-4.14%)
Oct 03, 2008 36.04 36.27 32.40 32.88 95,831,800 -2.83(-7.92%)
Oct 02, 2008 35.28 35.71 33.47 35.71 75,307,976 +0.16(+0.44%)
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.