JPMorgan Chase & Co (NY: JPM )

122.34 USD +1.10 (+0.91%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 46.41 48.19 45.85 47.40 55,504,631 +0.05(+0.11%)
Jan 30, 2008 47.10 49.29 46.32 47.35 68,346,190 -0.10(-0.21%)
Jan 29, 2008 45.94 47.80 44.75 47.45 56,113,150 +1.88(+4.13%)
Jan 28, 2008 43.79 45.61 43.40 45.57 29,661,612 +1.93(+4.42%)
Jan 25, 2008 45.67 45.84 43.21 43.64 38,223,988 -1.32(-2.94%)
Jan 24, 2008 45.83 46.01 44.26 44.96 52,062,670 -0.76(-1.66%)
Jan 23, 2008 40.40 46.15 40.00 45.72 77,137,002 +4.86(+11.89%)
Jan 22, 2008 37.66 42.00 37.66 40.86 57,178,514 +1.27(+3.21%)
Jan 21, 2008 40.24 40.67 38.52 39.59 0 +0.00(+0.00%)
Jan 18, 2008 40.24 40.67 38.52 39.59 51,919,063 -0.45(-1.12%)
Jan 17, 2008 41.57 41.68 39.80 40.04 39,649,009 -1.39(-3.36%)
Jan 16, 2008 40.46 42.65 40.21 41.43 63,183,051 +2.26(+5.77%)
Jan 15, 2008 40.73 40.73 38.85 39.17 45,243,394 -2.19(-5.29%)
Jan 14, 2008 41.27 41.75 40.60 41.36 22,816,918 +0.50(+1.22%)
Jan 11, 2008 40.88 42.10 40.39 40.86 37,520,426 -0.47(-1.14%)
Jan 10, 2008 39.77 42.14 39.30 41.33 41,864,165 +1.07(+2.66%)
Jan 09, 2008 39.59 40.34 38.54 40.26 33,546,225 +0.56(+1.41%)
Jan 08, 2008 41.46 41.58 39.42 39.70 33,646,047 -1.64(-3.97%)
Jan 07, 2008 41.10 41.58 40.16 41.34 25,650,562 +0.41(+1.00%)
Jan 04, 2008 41.41 41.80 40.63 40.93 25,873,707 -0.95(-2.27%)
Jan 03, 2008 42.34 42.65 41.76 41.88 17,151,723 -0.29(-0.69%)
Jan 02, 2008 43.55 43.79 42.00 42.17 22,122,265 -1.48(-3.39%)
Jan 01, 2008 43.07 44.14 42.79 43.65 0 +0.00(+0.00%)
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%)
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.