JPMorgan Chase & Co (NY: JPM )

148.69 USD -3.06 (-2.02%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 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%)
Aug 01, 2008 41.11 41.75 39.77 40.76 30,773,228 +0.13(+0.32%)
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%)
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.