JPMorgan Chase & Co (NY: JPM )

121.22 USD -0.81 (-0.66%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 44.63 47.39 43.77 46.70 66,988,614 +5.70(+13.90%)
Sep 29, 2008 46.58 47.50 41.00 41.00 77,954,331 -7.24(-15.01%)
Sep 26, 2008 40.55 49.00 40.48 48.24 0 +4.78(+11.00%)
Sep 25, 2008 42.25 45.00 41.30 43.46 36,631,141 +2.96(+7.31%)
Sep 24, 2008 41.50 42.50 40.22 40.50 27,186,281 -0.06(-0.15%)
Sep 23, 2008 40.55 42.18 40.06 40.56 32,422,291 -0.24(-0.59%)
Sep 22, 2008 45.69 45.90 40.75 40.80 44,928,077 -6.25(-13.28%)
Sep 19, 2008 47.00 48.00 42.55 47.05 0 +6.75(+16.75%)
Sep 18, 2008 36.53 41.05 34.04 40.30 132,885,497 +4.53(+12.66%)
Sep 17, 2008 39.08 40.68 35.50 35.77 104,381,024 -4.97(-12.20%)
Sep 16, 2008 35.58 40.95 35.02 40.74 89,335,727 +3.74(+10.11%)
Sep 15, 2008 38.39 41.85 37.00 37.00 92,447,520 -4.17(-10.13%)
Sep 12, 2008 40.84 41.96 40.19 41.17 51,419,142 -0.48(-1.15%)
Sep 11, 2008 38.25 41.69 37.92 41.65 57,012,211 +2.25(+5.71%)
Sep 10, 2008 39.99 40.44 38.79 39.40 46,099,063 -0.07(-0.18%)
Sep 09, 2008 40.81 41.94 39.45 39.47 56,436,301 -2.08(-5.01%)
Sep 08, 2008 42.39 43.66 40.00 41.55 84,873,053 +1.95(+4.92%)
Sep 05, 2008 37.50 39.75 37.35 39.60 0 +1.69(+4.46%)
Sep 04, 2008 39.30 39.78 37.83 37.91 41,518,734 -1.80(-4.53%)
Sep 03, 2008 38.91 39.75 38.44 39.71 28,788,311 +0.72(+1.85%)
Sep 02, 2008 39.56 40.02 38.50 38.99 33,267,958 +0.50(+1.30%)
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%)
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.