JPMorgan Chase & Co (NY: JPM )

161.24 USD +0.55 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 43.96 43.99 42.87 43.00 21,392,078 -0.57(-1.31%)
May 29, 2008 42.69 44.06 42.29 43.57 22,789,579 +0.71(+1.66%)
May 28, 2008 43.39 43.43 41.90 42.86 31,688,664 -0.15(-0.35%)
May 27, 2008 42.40 43.40 42.30 43.01 28,457,810 +0.69(+1.63%)
May 26, 2008 42.72 42.90 42.12 42.32 0 +0.00(+0.00%)
May 23, 2008 42.72 42.90 42.12 42.32 21,440,810 -0.73(-1.70%)
May 22, 2008 42.40 43.73 42.10 43.05 28,883,257 +0.63(+1.49%)
May 21, 2008 43.80 44.05 42.33 42.42 40,611,912 -1.28(-2.93%)
May 20, 2008 45.66 45.66 43.50 43.70 48,996,160 -2.29(-4.98%)
May 19, 2008 46.55 47.22 45.87 45.99 19,402,152 -0.54(-1.16%)
May 16, 2008 47.32 47.32 46.05 46.53 20,871,336 -0.49(-1.04%)
May 15, 2008 46.05 47.04 45.58 47.02 27,289,909 +1.11(+2.42%)
May 14, 2008 46.00 46.37 45.30 45.91 24,138,114 +0.43(+0.95%)
May 13, 2008 47.04 47.24 45.22 45.48 27,485,475 -1.76(-3.73%)
May 12, 2008 46.82 47.29 46.51 47.24 20,297,638 +0.67(+1.44%)
May 09, 2008 45.75 46.93 45.52 46.57 21,721,761 +0.52(+1.13%)
May 08, 2008 46.98 47.00 45.31 46.05 26,105,946 -0.52(-1.12%)
May 07, 2008 48.22 48.43 46.39 46.57 27,637,338 -1.63(-3.38%)
May 06, 2008 47.34 48.70 47.25 48.20 25,443,019 +0.20(+0.42%)
May 05, 2008 48.32 48.64 47.85 48.00 19,276,312 -0.66(-1.36%)
May 02, 2008 49.90 49.95 48.03 48.66 27,943,582 -0.59(-1.20%)
May 01, 2008 47.68 49.48 47.68 49.25 31,723,658 +1.60(+3.36%)
Apr 30, 2008 47.25 48.64 46.73 47.65 36,283,196 +0.57(+1.21%)
Apr 29, 2008 47.34 47.74 46.62 47.08 20,738,690 -0.26(-0.55%)
Apr 28, 2008 47.56 48.09 46.81 47.34 27,177,726 -0.45(-0.94%)
Apr 25, 2008 47.29 47.87 46.54 47.79 24,266,182 +0.82(+1.75%)
Apr 24, 2008 45.37 47.34 45.34 46.97 37,769,837 +1.76(+3.89%)
Apr 23, 2008 45.41 46.04 44.69 45.21 23,260,491 -0.44(-0.96%)
Apr 22, 2008 44.96 45.80 44.75 45.65 23,704,171 +0.42(+0.93%)
Apr 21, 2008 45.29 45.48 44.60 45.23 23,513,605 -0.53(-1.16%)
Apr 18, 2008 46.33 46.86 45.42 45.76 31,398,008 +0.64(+1.42%)
Apr 17, 2008 44.34 45.32 44.17 45.12 30,302,958 +0.16(+0.36%)
Apr 16, 2008 43.53 44.96 43.10 44.96 52,569,831 +2.84(+6.74%)
Apr 15, 2008 42.18 42.70 41.28 42.12 37,270,264 +0.62(+1.49%)
Apr 14, 2008 42.40 42.80 41.17 41.50 33,774,604 -1.03(-2.42%)
Apr 11, 2008 43.32 43.90 42.43 42.53 41,960,043 -1.33(-3.03%)
Apr 10, 2008 44.20 44.81 43.58 43.86 30,270,057 -0.44(-0.99%)
Apr 09, 2008 45.18 45.18 44.08 44.30 28,476,821 -0.56(-1.25%)
Apr 08, 2008 45.24 45.61 44.43 44.86 29,190,021 -0.68(-1.49%)
Apr 07, 2008 46.43 46.74 45.06 45.54 24,069,196 -0.03(-0.07%)
Apr 04, 2008 45.85 46.44 45.12 45.57 29,875,833 -0.71(-1.53%)
Apr 03, 2008 45.37 47.03 45.32 46.28 30,314,612 +0.04(+0.09%)
Apr 02, 2008 47.08 47.56 45.94 46.24 36,599,363 -0.76(-1.62%)
Apr 01, 2008 45.13 47.00 44.66 47.00 54,545,919 +4.05(+9.43%)
Mar 31, 2008 42.71 44.25 42.61 42.95 28,920,478 +0.24(+0.56%)
Mar 28, 2008 42.88 43.84 42.65 42.71 29,011,895 -0.15(-0.35%)
Mar 27, 2008 44.22 44.49 42.86 42.86 32,154,787 -1.25(-2.83%)
Mar 26, 2008 45.27 45.37 43.97 44.11 41,129,083 -1.95(-4.23%)
Mar 25, 2008 46.02 46.65 44.91 46.06 54,485,522 -0.49(-1.05%)
Mar 24, 2008 45.42 48.16 45.02 46.55 66,011,117 +0.58(+1.26%)
Mar 21, 2008 42.91 46.45 42.47 45.97 72,777,140 +0.00(+0.00%)
Mar 20, 2008 42.91 46.45 42.85 45.97 72,772,140 +3.50(+8.24%)
Mar 19, 2008 43.26 44.89 42.44 42.47 70,593,337 -0.24(-0.56%)
Mar 18, 2008 42.19 42.88 41.25 42.71 76,912,938 +2.40(+5.95%)
Mar 17, 2008 37.00 41.09 37.00 40.31 125,305,323 +3.77(+10.32%)
Mar 14, 2008 38.80 38.80 36.01 36.54 77,775,921 -1.57(-4.12%)
Mar 13, 2008 37.84 38.95 36.63 38.11 45,538,291 -0.50(-1.30%)
Mar 12, 2008 38.85 40.23 38.40 38.61 44,572,837 -0.23(-0.59%)
Mar 11, 2008 38.48 39.26 37.16 38.84 58,408,616 +2.36(+6.47%)
Mar 10, 2008 37.73 38.26 36.31 36.48 41,282,206 -1.08(-2.88%)
Mar 07, 2008 36.89 39.08 36.61 37.56 43,263,654 +0.19(+0.51%)
Mar 06, 2008 38.18 38.23 37.15 37.37 44,357,083 -1.37(-3.54%)
Mar 05, 2008 39.36 39.58 38.11 38.74 36,323,314 -0.45(-1.14%)
Mar 04, 2008 39.37 39.58 38.22 39.19 56,449,288 -0.63(-1.58%)
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.