JPMorgan Chase & Co (NY: JPM )

131.88 -3.28 (-2.43%)
Streaming Delayed Price Updated: 11:55 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 35.15 35.74 35.02 35.38 26,776,112 +0.12(+0.35%)
Feb 27, 2007 36.25 36.25 34.10 35.26 29,635,708 -1.14(-3.13%)
Feb 26, 2007 36.65 36.74 36.12 36.40 18,626,712 -0.16(-0.43%)
Feb 23, 2007 36.93 37.07 36.33 36.55 14,019,613 -0.44(-1.18%)
Feb 22, 2007 37.11 37.21 36.80 36.99 12,719,924 -0.01(-0.02%)
Feb 21, 2007 36.85 37.14 36.73 37.00 13,034,725 -0.02(-0.06%)
Feb 20, 2007 36.64 37.07 36.62 37.02 12,803,545 +0.31(+0.84%)
Feb 16, 2007 36.65 36.78 36.54 36.71 15,764,771 +0.03(+0.08%)
Feb 15, 2007 36.57 36.87 36.45 36.68 18,622,272 -0.15(-0.41%)
Feb 14, 2007 36.60 36.93 36.53 36.83 15,001,526 +0.34(+0.92%)
Feb 13, 2007 36.07 36.55 36.05 36.50 11,690,377 +0.37(+1.01%)
Feb 12, 2007 36.24 36.28 36.00 36.13 11,013,157 +0.01(+0.04%)
Feb 09, 2007 36.55 36.67 35.87 36.12 13,246,780 -0.37(-1.00%)
Feb 08, 2007 36.58 36.58 36.19 36.48 14,396,118 -0.20(-0.55%)
Feb 07, 2007 36.42 36.69 36.39 36.68 10,522,318 +0.15(+0.41%)
Feb 06, 2007 36.43 36.76 36.36 36.53 13,749,624 +0.03(+0.08%)
Feb 05, 2007 36.40 36.64 36.20 36.50 11,279,656 +0.02(+0.06%)
Feb 02, 2007 36.69 36.77 36.34 36.48 21,559,208 -0.20(-0.55%)
Feb 01, 2007 36.50 36.70 36.43 36.68 18,735,070 +0.20(+0.55%)
Jan 31, 2007 35.87 36.65 35.71 36.48 25,771,122 +0.54(+1.49%)
Jan 30, 2007 35.60 36.00 35.37 35.95 17,206,854 +0.51(+1.44%)
Jan 29, 2007 35.51 35.57 35.18 35.44 16,870,832 -0.16(-0.46%)
Jan 26, 2007 35.82 36.00 35.46 35.60 19,530,380 -0.37(-1.02%)
Jan 25, 2007 35.99 36.30 35.77 35.97 20,739,048 -0.11(-0.30%)
Jan 24, 2007 35.59 36.10 35.47 36.07 19,345,268 +0.38(+1.06%)
Jan 23, 2007 35.51 35.72 35.30 35.69 17,932,222 +0.12(+0.34%)
Jan 22, 2007 35.01 35.72 34.88 35.57 25,582,660 +0.64(+1.85%)
Jan 19, 2007 34.60 34.98 34.48 34.93 20,452,168 +0.44(+1.27%)
Jan 18, 2007 34.42 34.80 34.33 34.49 17,665,862 -0.20(-0.58%)
Jan 17, 2007 34.85 35.02 34.47 34.69 22,743,028 +0.03(+0.08%)
Jan 16, 2007 34.50 34.71 34.46 34.66 12,140,438 +0.29(+0.83%)
Jan 12, 2007 34.46 34.57 34.31 34.38 14,862,945 -0.23(-0.66%)
Jan 11, 2007 34.38 34.68 34.34 34.61 11,236,798 +0.15(+0.44%)
Jan 10, 2007 34.00 34.47 33.98 34.46 21,773,634 +0.25(+0.73%)
Jan 09, 2007 34.31 34.46 33.93 34.20 12,950,406 -0.14(-0.42%)
Jan 08, 2007 34.08 34.43 33.90 34.35 11,502,041 +0.11(+0.33%)
Jan 05, 2007 34.51 34.56 34.12 34.23 15,021,812 -0.29(-0.83%)
Jan 04, 2007 34.42 34.78 34.20 34.52 13,264,230 +0.09(+0.25%)
Jan 03, 2007 34.38 34.65 34.09 34.43 19,886,224 -0.16(-0.48%)
Dec 29, 2006 34.92 35.04 34.58 34.60 13,403,273 -0.44(-1.27%)
Dec 28, 2006 34.96 35.10 34.84 35.04 9,110,668 -0.02(-0.06%)
Dec 27, 2006 34.77 35.10 34.25 35.06 10,772,484 +0.46(+1.32%)
Dec 26, 2006 34.37 34.65 34.35 34.61 5,725,334 +0.30(+0.88%)
Dec 22, 2006 34.84 34.96 34.11 34.30 11,645,551 -0.54(-1.56%)
Dec 21, 2006 34.68 35.08 34.62 34.85 15,052,105 +0.31(+0.89%)
Dec 20, 2006 34.62 34.65 34.48 34.54 8,427,878 -0.04(-0.10%)
Dec 19, 2006 34.41 34.73 34.35 34.58 12,970,927 +0.03(+0.08%)
Dec 18, 2006 34.60 34.81 34.41 34.55 11,919,449 -0.05(-0.14%)
Dec 15, 2006 34.53 34.85 34.38 34.60 22,576,482 +0.25(+0.73%)
Dec 14, 2006 34.10 34.41 33.88 34.35 14,033,573 +0.25(+0.74%)
Dec 13, 2006 34.23 34.31 34.03 34.10 15,849,927 -0.02(-0.06%)
Dec 12, 2006 34.07 34.36 33.92 34.12 22,365,544 +0.06(+0.17%)
Dec 11, 2006 33.45 34.27 33.45 34.06 15,665,514 +0.57(+1.69%)
Dec 08, 2006 33.42 33.77 33.20 33.50 12,731,790 +0.09(+0.28%)
Dec 07, 2006 33.72 33.72 33.35 33.40 10,326,457 -0.14(-0.43%)
Dec 06, 2006 33.72 33.85 33.50 33.55 19,773,844 -0.27(-0.78%)
Dec 05, 2006 33.60 34.03 33.50 33.81 15,003,943 +0.26(+0.77%)
Dec 04, 2006 33.15 33.76 33.07 33.55 18,354,936 +0.59(+1.80%)
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.