JPMorgan Chase & Co (NY: JPM )

170.92 USD -0.86 (-0.50%)
Streaming Delayed Price Updated: 10:39 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 43.07 44.14 42.79 43.65 16,361,231 +0.39(+0.90%)
Dec 28, 2007 44.19 44.27 42.82 43.26 16,827,062 -0.38(-0.87%)
Dec 27, 2007 44.60 44.70 43.51 43.64 16,532,763 -1.30(-2.89%)
Dec 26, 2007 44.72 44.99 44.24 44.94 14,578,604 +0.11(+0.25%)
Dec 24, 2007 44.14 45.11 44.14 44.83 7,679,621 +0.72(+1.63%)
Dec 21, 2007 43.92 44.18 43.33 44.11 26,371,291 +0.78(+1.80%)
Dec 20, 2007 44.33 44.54 43.05 43.33 27,147,434 -0.65(-1.48%)
Dec 19, 2007 43.90 45.10 43.66 43.98 21,298,489 +0.08(+0.18%)
Dec 18, 2007 44.77 44.95 43.13 43.90 25,224,981 -0.63(-1.41%)
Dec 17, 2007 44.82 45.50 44.36 44.53 19,965,649 -0.67(-1.48%)
Dec 14, 2007 45.24 45.79 44.68 45.20 27,651,546 -0.56(-1.22%)
Dec 13, 2007 45.83 46.26 44.73 45.76 41,273,001 -0.39(-0.85%)
Dec 12, 2007 47.03 47.79 45.18 46.15 44,364,192 +0.21(+0.46%)
Dec 11, 2007 47.11 48.02 45.50 45.94 38,455,767 -1.48(-3.12%)
Dec 10, 2007 46.80 47.87 46.55 47.42 23,389,393 +1.34(+2.91%)
Dec 07, 2007 46.21 46.81 45.85 46.08 15,286,546 -0.13(-0.28%)
Dec 06, 2007 44.88 46.25 44.53 46.21 19,130,580 +1.31(+2.92%)
Dec 05, 2007 44.54 45.19 43.93 44.90 20,627,864 +0.75(+1.70%)
Dec 04, 2007 44.32 45.09 44.00 44.15 19,315,164 -1.06(-2.34%)
Dec 03, 2007 45.90 45.92 44.95 45.21 21,417,200 -0.41(-0.90%)
Nov 30, 2007 45.38 46.09 45.01 45.62 39,912,740 +1.97(+4.51%)
Nov 29, 2007 43.38 44.09 43.01 43.65 23,553,531 -0.31(-0.71%)
Nov 28, 2007 42.73 44.13 42.56 43.96 32,127,583 +1.61(+3.80%)
Nov 27, 2007 40.92 42.48 40.57 42.35 28,501,041 +1.89(+4.67%)
Nov 26, 2007 41.87 42.49 40.33 40.46 27,126,953 -1.49(-3.55%)
Nov 23, 2007 41.50 42.20 40.96 41.95 10,808,359 +1.27(+3.12%)
Nov 21, 2007 40.81 42.00 40.15 40.68 26,759,276 -0.95(-2.28%)
Nov 20, 2007 41.37 42.35 40.28 41.63 33,277,745 +0.26(+0.63%)
Nov 19, 2007 42.70 42.84 41.19 41.37 29,656,454 -1.72(-3.99%)
Nov 16, 2007 43.74 44.11 42.48 43.09 29,023,947 -0.44(-1.01%)
Nov 15, 2007 44.60 45.19 43.08 43.53 23,434,162 -1.62(-3.59%)
Nov 14, 2007 45.90 46.02 44.44 45.15 25,367,380 +0.10(+0.22%)
Nov 13, 2007 43.30 45.50 42.63 45.05 35,966,429 +2.66(+6.28%)
Nov 12, 2007 42.11 43.68 41.86 42.39 27,693,078 +0.08(+0.19%)
Nov 09, 2007 41.40 43.29 41.17 42.31 43,572,031 -0.30(-0.70%)
Nov 08, 2007 42.51 42.92 40.68 42.61 37,342,757 +0.37(+0.88%)
Nov 07, 2007 42.93 43.81 42.15 42.24 28,980,634 -1.87(-4.24%)
Nov 06, 2007 42.69 44.34 42.69 44.11 28,756,866 +1.34(+3.13%)
Nov 05, 2007 42.69 43.20 41.67 42.77 28,736,220 -0.38(-0.88%)
Nov 02, 2007 44.45 44.48 42.06 43.15 39,554,200 -1.17(-2.64%)
Nov 01, 2007 45.65 46.32 44.20 44.32 31,730,100 -2.68(-5.70%)
Oct 31, 2007 46.95 47.55 46.04 47.00 23,898,600 +0.44(+0.95%)
Oct 30, 2007 46.40 46.89 46.05 46.56 13,103,600 -0.11(-0.24%)
Oct 29, 2007 47.39 47.50 46.51 46.67 18,862,900 -0.65(-1.37%)
Oct 26, 2007 46.96 47.45 45.93 47.32 18,851,954 +1.27(+2.76%)
Oct 25, 2007 46.10 46.55 45.15 46.05 20,076,379 -0.22(-0.48%)
Oct 24, 2007 45.73 46.44 44.74 46.27 27,352,726 +0.33(+0.72%)
Oct 23, 2007 45.92 45.99 45.13 45.94 13,519,045 +0.57(+1.26%)
Oct 22, 2007 44.90 45.93 44.66 45.37 18,094,000 +0.35(+0.78%)
Oct 19, 2007 45.79 46.60 44.96 45.02 29,500,600 -0.88(-1.92%)
Oct 18, 2007 46.10 46.13 45.45 45.90 19,396,264 -0.47(-1.01%)
Oct 17, 2007 47.04 47.12 45.75 46.37 34,659,600 +1.26(+2.79%)
Oct 16, 2007 46.00 46.40 44.60 45.11 22,510,200 -1.16(-2.51%)
Oct 15, 2007 46.77 46.82 45.79 46.27 16,553,400 -0.55(-1.17%)
Oct 12, 2007 46.67 47.10 46.54 46.82 12,496,202 +0.16(+0.34%)
Oct 11, 2007 47.01 47.62 46.53 46.66 27,784,900 -0.25(-0.53%)
Oct 10, 2007 47.47 47.47 46.55 46.91 18,825,900 -0.66(-1.39%)
Oct 09, 2007 47.59 47.70 46.99 47.57 12,967,407 +0.13(+0.27%)
Oct 08, 2007 47.31 47.58 47.05 47.44 8,305,500 -0.14(-0.29%)
Oct 05, 2007 47.45 47.88 47.28 47.58 13,435,600 +0.33(+0.70%)
Oct 04, 2007 47.20 47.43 46.98 47.25 11,132,400 +0.25(+0.53%)
Oct 03, 2007 46.71 47.46 46.65 47.00 12,490,200 -0.16(-0.34%)
Oct 02, 2007 46.99 47.35 46.82 47.16 15,992,697 +0.35(+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.