JPMorgan Chase & Co (NY: JPM )

157.45 USD -1.09 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 40.63 41.96 40.30 40.63 37,392,330 -0.94(-2.26%)
Jul 30, 2008 41.41 42.07 39.97 41.57 47,883,897 +0.82(+2.01%)
Jul 29, 2008 37.94 40.75 37.18 40.75 50,432,975 +3.09(+8.20%)
Jul 28, 2008 39.41 40.65 37.41 37.66 41,673,016 -1.86(-4.71%)
Jul 25, 2008 39.17 40.44 38.48 39.52 35,174,228 +0.38(+0.97%)
Jul 24, 2008 42.06 42.28 39.04 39.14 47,385,250 -2.82(-6.72%)
Jul 23, 2008 40.91 43.00 39.37 41.96 59,312,310 +1.10(+2.69%)
Jul 22, 2008 38.16 41.04 37.61 40.86 50,040,311 +2.21(+5.72%)
Jul 21, 2008 40.34 40.95 38.35 38.65 41,354,469 -1.37(-3.42%)
Jul 18, 2008 41.20 41.32 39.20 40.02 65,409,880 -0.78(-1.91%)
Jul 17, 2008 38.05 40.99 37.80 40.80 131,931,676 +4.86(+13.52%)
Jul 16, 2008 32.30 35.94 31.50 35.94 79,930,080 +4.92(+15.86%)
Jul 15, 2008 30.73 32.82 29.24 31.02 88,686,886 -0.67(-2.11%)
Jul 14, 2008 34.19 34.35 31.68 31.69 50,362,602 -1.47(-4.43%)
Jul 11, 2008 33.38 34.45 32.09 33.16 71,281,301 -1.35(-3.91%)
Jul 10, 2008 34.00 35.80 33.55 34.51 47,807,835 +0.23(+0.67%)
Jul 09, 2008 35.74 36.74 34.09 34.28 50,969,533 -1.49(-4.17%)
Jul 08, 2008 34.30 36.05 33.42 35.77 62,288,140 +1.73(+5.08%)
Jul 07, 2008 35.50 35.95 33.56 34.04 48,883,383 -1.27(-3.60%)
Jul 04, 2008 35.12 36.09 34.49 35.31 33,060,198 +0.00(+0.00%)
Jul 03, 2008 35.12 36.09 34.49 35.31 33,060,198 +0.71(+2.05%)
Jul 02, 2008 34.36 35.75 34.23 34.60 51,750,958 +0.58(+1.70%)
Jul 01, 2008 33.69 34.34 32.33 34.02 74,620,270 -0.29(-0.85%)
Jun 30, 2008 34.86 35.50 33.96 34.31 50,792,590 -0.74(-2.11%)
Jun 27, 2008 36.45 36.89 34.20 35.05 69,292,138 -1.27(-3.50%)
Jun 26, 2008 37.16 37.58 36.20 36.32 45,708,701 -1.59(-4.19%)
Jun 25, 2008 37.94 39.32 37.50 37.91 42,317,825 +0.19(+0.50%)
Jun 24, 2008 36.81 38.26 36.25 37.72 43,526,193 +0.85(+2.31%)
Jun 23, 2008 37.99 37.99 36.51 36.87 37,741,477 -0.99(-2.61%)
Jun 20, 2008 37.69 39.19 36.95 37.86 55,374,206 -0.79(-2.04%)
Jun 19, 2008 38.79 39.03 36.82 38.65 59,944,579 -0.09(-0.23%)
Jun 18, 2008 38.53 39.25 37.93 38.74 35,514,472 -0.30(-0.77%)
Jun 17, 2008 40.36 40.75 38.95 39.04 32,510,263 -0.90(-2.25%)
Jun 16, 2008 39.48 40.65 39.10 39.94 34,847,053 +0.36(+0.91%)
Jun 13, 2008 38.39 39.59 37.80 39.58 40,465,656 +1.57(+4.13%)
Jun 12, 2008 37.71 38.75 37.63 38.01 53,247,642 +0.88(+2.37%)
Jun 11, 2008 38.50 38.75 37.07 37.13 50,968,877 -1.16(-3.03%)
Jun 10, 2008 39.08 39.23 37.16 38.29 54,418,004 +0.78(+2.08%)
Jun 09, 2008 40.32 40.33 36.42 37.51 74,856,776 -2.58(-6.44%)
Jun 06, 2008 41.79 41.79 39.95 40.09 39,893,757 -2.01(-4.77%)
Jun 05, 2008 41.90 42.32 41.40 42.10 27,755,801 +0.47(+1.13%)
Jun 04, 2008 41.74 42.35 41.16 41.63 30,800,152 -0.26(-0.62%)
Jun 03, 2008 42.53 42.69 41.19 41.89 28,505,115 -0.26(-0.62%)
Jun 02, 2008 42.63 42.77 41.66 42.15 30,620,468 -0.85(-1.98%)
May 30, 2008 43.96 43.99 42.87 43.00 21,392,078 -0.57(-1.31%)
May 29, 2008 42.69 44.06 42.29 43.57 22,789,579 +0.71(+1.66%)
May 28, 2008 43.39 43.43 41.90 42.86 31,688,664 -0.15(-0.35%)
May 27, 2008 42.40 43.40 42.30 43.01 28,457,810 +0.69(+1.63%)
May 26, 2008 42.72 42.90 42.12 42.32 0 +0.00(+0.00%)
May 23, 2008 42.72 42.90 42.12 42.32 21,440,810 -0.73(-1.70%)
May 22, 2008 42.40 43.73 42.10 43.05 28,883,257 +0.63(+1.49%)
May 21, 2008 43.80 44.05 42.33 42.42 40,611,912 -1.28(-2.93%)
May 20, 2008 45.66 45.66 43.50 43.70 48,996,160 -2.29(-4.98%)
May 19, 2008 46.55 47.22 45.87 45.99 19,402,152 -0.54(-1.16%)
May 16, 2008 47.32 47.32 46.05 46.53 20,871,336 -0.49(-1.04%)
May 15, 2008 46.05 47.04 45.58 47.02 27,289,909 +1.11(+2.42%)
May 14, 2008 46.00 46.37 45.30 45.91 24,138,114 +0.43(+0.95%)
May 13, 2008 47.04 47.24 45.22 45.48 27,485,475 -1.76(-3.73%)
May 12, 2008 46.82 47.29 46.51 47.24 20,297,638 +0.67(+1.44%)
May 09, 2008 45.75 46.93 45.52 46.57 21,721,761 +0.52(+1.13%)
May 08, 2008 46.98 47.00 45.31 46.05 26,105,946 -0.52(-1.12%)
May 07, 2008 48.22 48.43 46.39 46.57 27,637,338 -1.63(-3.38%)
May 06, 2008 47.34 48.70 47.25 48.20 25,443,019 +0.20(+0.42%)
May 05, 2008 48.32 48.64 47.85 48.00 19,276,312 -0.66(-1.36%)
May 02, 2008 49.90 49.95 48.03 48.66 27,943,582 -0.59(-1.20%)
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.