JPMorgan Chase & Co (NY: JPM )

135.01 -1.73 (-1.27%)
Streaming Delayed Price Updated: 12:44 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 32.28 32.93 31.48 31.53 47,563,936 -0.53(-1.65%)
Jul 30, 2007 32.06 32.33 31.24 32.06 45,114,016 +0.37(+1.18%)
Jul 27, 2007 31.58 32.41 31.30 31.68 55,396,080 +0.11(+0.34%)
Jul 26, 2007 31.73 31.91 31.16 31.58 71,478,632 -0.85(-2.63%)
Jul 25, 2007 32.71 33.10 31.73 32.43 56,085,292 -0.05(-0.15%)
Jul 24, 2007 33.40 33.63 32.32 32.48 49,846,364 -1.30(-3.84%)
Jul 23, 2007 34.20 34.29 33.71 33.77 28,646,492 -0.29(-0.86%)
Jul 20, 2007 34.96 34.96 33.94 34.07 42,826,648 -0.76(-2.18%)
Jul 19, 2007 35.46 35.59 34.27 34.83 36,575,436 -0.19(-0.53%)
Jul 18, 2007 34.96 35.31 34.26 35.01 49,608,904 -0.74(-2.08%)
Jul 17, 2007 35.78 36.16 35.69 35.76 25,505,656 +0.06(+0.18%)
Jul 16, 2007 35.75 36.15 35.62 35.69 17,120,490 -0.16(-0.44%)
Jul 13, 2007 35.59 35.97 35.29 35.85 22,885,786 +0.37(+1.05%)
Jul 12, 2007 34.88 35.55 34.48 35.48 26,765,392 +1.00(+2.91%)
Jul 11, 2007 34.04 34.70 33.75 34.48 38,022,732 +0.44(+1.30%)
Jul 10, 2007 34.60 34.79 34.00 34.03 30,547,196 -0.92(-2.62%)
Jul 09, 2007 35.52 35.30 34.76 34.95 14,766,609 -0.13(-0.37%)
Jul 06, 2007 34.83 35.21 34.71 35.08 15,066,209 +0.13(+0.37%)
Jul 05, 2007 35.17 35.35 34.85 34.95 16,197,845 -0.39(-1.11%)
Jul 03, 2007 35.24 35.52 35.13 35.34 10,391,916 +0.14(+0.39%)
Jul 02, 2007 35.03 35.28 34.79 35.21 21,943,120 +0.50(+1.44%)
Jun 29, 2007 35.26 35.31 34.46 34.71 30,383,776 -0.37(-1.04%)
Jun 28, 2007 35.28 35.44 34.79 35.07 20,145,704 -0.20(-0.57%)
Jun 27, 2007 34.57 35.31 34.44 35.27 22,830,572 +0.46(+1.32%)
Jun 26, 2007 34.64 35.14 34.60 34.81 26,474,126 +0.17(+0.50%)
Jun 25, 2007 34.90 35.25 34.43 34.64 24,067,494 -0.26(-0.74%)
Jun 22, 2007 35.70 35.64 34.80 34.90 35,054,428 -0.80(-2.25%)
Jun 21, 2007 35.64 35.73 34.87 35.70 27,089,542 +0.27(+0.77%)
Jun 20, 2007 36.47 36.53 35.40 35.43 20,830,208 -1.00(-2.73%)
Jun 19, 2007 36.13 36.45 36.02 36.43 17,103,688 +0.30(+0.83%)
Jun 18, 2007 36.41 36.43 36.05 36.12 12,974,278 -0.09(-0.26%)
Jun 15, 2007 36.27 36.53 36.12 36.22 25,622,726 +0.17(+0.48%)
Jun 14, 2007 35.77 36.41 35.77 36.05 17,367,256 +0.02(+0.06%)
Jun 13, 2007 35.55 36.10 35.47 36.02 20,253,376 +0.67(+1.90%)
Jun 12, 2007 35.97 36.10 35.34 35.35 21,484,380 -0.77(-2.14%)
Jun 11, 2007 36.11 36.42 35.84 36.12 15,624,304 +0.01(+0.04%)
Jun 08, 2007 35.69 36.16 35.49 36.11 18,936,480 +0.42(+1.18%)
Jun 07, 2007 36.03 36.28 35.63 35.69 24,308,334 -0.53(-1.46%)
Jun 06, 2007 36.69 36.70 36.00 36.22 19,377,060 -0.47(-1.29%)
Jun 05, 2007 36.70 36.88 36.67 36.69 19,009,914 -0.25(-0.68%)
Jun 04, 2007 36.93 37.11 36.92 36.94 15,527,138 -0.24(-0.64%)
Jun 01, 2007 37.13 37.31 37.01 37.18 16,898,398 +0.05(+0.14%)
May 31, 2007 37.43 37.47 37.01 37.13 15,389,328 -0.16(-0.44%)
May 30, 2007 37.12 37.29 36.78 37.29 14,299,903 +0.17(+0.46%)
May 29, 2007 37.00 37.19 36.85 37.12 13,335,096 +0.13(+0.35%)
May 25, 2007 36.91 37.14 36.72 36.99 15,022,393 +0.04(+0.10%)
May 24, 2007 37.25 37.42 36.85 36.96 18,296,094 -0.29(-0.77%)
May 23, 2007 37.46 37.71 37.20 37.24 15,700,751 -0.21(-0.57%)
May 22, 2007 37.65 37.74 37.31 37.46 13,432,240 -0.19(-0.51%)
May 21, 2007 37.52 37.83 37.47 37.65 14,530,029 +0.01(+0.04%)
May 18, 2007 37.69 37.92 37.57 37.64 15,516,721 -0.01(-0.04%)
May 17, 2007 38.07 37.97 37.61 37.65 12,633,885 -0.30(-0.79%)
May 16, 2007 37.51 38.02 37.39 37.95 18,043,500 +0.68(+1.83%)
May 15, 2007 37.25 37.76 37.25 37.27 15,502,742 +0.14(+0.39%)
May 14, 2007 37.36 37.36 36.93 37.13 13,042,720 -0.23(-0.61%)
May 11, 2007 37.33 37.52 37.05 37.36 17,337,588 +0.11(+0.29%)
May 10, 2007 37.81 37.99 37.21 37.25 18,815,982 -0.86(-2.26%)
May 09, 2007 37.64 38.14 37.56 38.11 17,536,248 +0.54(+1.43%)
May 08, 2007 37.59 37.71 37.41 37.57 12,603,424 -0.20(-0.53%)
May 07, 2007 37.83 37.93 37.64 37.77 10,296,084 +0.07(+0.19%)
May 04, 2007 37.82 38.00 37.67 37.70 16,719,778 -0.05(-0.13%)
May 03, 2007 37.84 37.91 37.51 37.75 13,618,383 +0.11(+0.29%)
May 02, 2007 37.44 37.80 37.25 37.64 18,104,262 +0.21(+0.56%)
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.