JPMorgan Chase & Co (NY: JPM )

158.54 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 30.36 31.93 30.13 31.66 23,159,136 +1.04(+3.40%)
Nov 26, 2008 28.76 30.75 28.17 30.62 55,646,925 +0.85(+2.86%)
Nov 25, 2008 29.63 30.71 28.50 29.77 105,436,565 +2.19(+7.94%)
Nov 24, 2008 23.92 28.34 22.50 27.58 137,382,615 +4.86(+21.39%)
Nov 21, 2008 23.74 24.42 19.69 22.72 194,090,479 -0.66(-2.82%)
Nov 20, 2008 27.74 28.71 22.32 23.38 160,717,172 -5.09(-17.88%)
Nov 19, 2008 31.69 32.02 28.28 28.47 90,226,148 -3.67(-11.42%)
Nov 18, 2008 32.76 33.10 30.36 32.14 67,807,911 -0.63(-1.92%)
Nov 17, 2008 33.82 34.87 32.50 32.77 57,568,137 -1.70(-4.93%)
Nov 14, 2008 36.33 36.91 34.16 34.47 55,940,940 -2.72(-7.31%)
Nov 13, 2008 34.65 37.50 33.50 37.19 74,524,041 +2.62(+7.58%)
Nov 12, 2008 35.42 36.30 34.31 34.57 56,726,346 -1.78(-4.90%)
Nov 11, 2008 35.98 37.45 35.27 36.35 61,577,319 -0.06(-0.16%)
Nov 10, 2008 38.28 38.48 35.65 36.41 41,559,651 -1.34(-3.55%)
Nov 07, 2008 38.23 38.52 36.47 37.75 50,214,337 -0.51(-1.33%)
Nov 06, 2008 38.96 39.76 37.86 38.26 56,472,264 -0.96(-2.45%)
Nov 05, 2008 41.73 42.50 38.62 39.22 53,528,156 -2.95(-7.00%)
Nov 04, 2008 41.25 42.42 40.88 42.17 48,938,351 +1.44(+3.54%)
Nov 03, 2008 41.25 41.25 40.20 40.73 45,061,183 -0.52(-1.26%)
Oct 31, 2008 37.29 41.25 37.28 41.25 86,951,791 +3.63(+9.65%)
Oct 30, 2008 36.89 38.00 36.03 37.62 47,362,383 +1.91(+5.35%)
Oct 29, 2008 37.11 38.38 35.51 35.71 61,824,319 -1.89(-5.03%)
Oct 28, 2008 34.95 37.72 32.52 37.60 73,082,710 +3.60(+10.59%)
Oct 27, 2008 35.10 35.90 33.33 34.00 62,714,963 -1.43(-4.04%)
Oct 24, 2008 35.12 37.73 34.51 35.43 61,977,819 -2.42(-6.39%)
Oct 23, 2008 37.36 38.75 35.82 37.85 63,918,551 +0.68(+1.83%)
Oct 22, 2008 39.15 40.05 36.01 37.17 60,781,255 -2.57(-6.47%)
Oct 21, 2008 39.92 41.27 39.60 39.74 41,766,780 -0.92(-2.26%)
Oct 20, 2008 40.01 40.70 38.80 40.66 44,732,080 +1.33(+3.38%)
Oct 17, 2008 39.63 41.39 39.06 39.33 60,995,754 -1.16(-2.86%)
Oct 16, 2008 39.02 41.00 36.31 40.49 75,102,171 +2.00(+5.20%)
Oct 15, 2008 39.33 41.79 38.00 38.49 84,722,507 -2.22(-5.45%)
Oct 14, 2008 43.33 43.55 39.66 40.71 95,291,412 -1.28(-3.05%)
Oct 13, 2008 43.91 44.08 39.66 41.99 81,628,871 +0.35(+0.84%)
Oct 10, 2008 35.03 42.00 35.02 41.64 112,986,930 +4.96(+13.52%)
Oct 09, 2008 41.03 42.69 36.63 36.68 88,816,328 -2.62(-6.67%)
Oct 08, 2008 38.93 43.55 38.50 39.30 75,694,945 -0.02(-0.05%)
Oct 07, 2008 45.43 45.74 39.31 39.32 62,398,262 -4.68(-10.64%)
Oct 06, 2008 43.49 45.15 41.70 44.00 63,061,382 -1.90(-4.14%)
Oct 03, 2008 50.31 50.63 45.23 45.90 68,646,721 -3.95(-7.92%)
Oct 02, 2008 49.25 49.85 46.72 49.85 53,944,988 +0.22(+0.44%)
Oct 01, 2008 46.91 50.00 46.30 49.63 59,445,230 +2.93(+6.27%)
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%)
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.