JPMorgan Chase & Co (NY: JPM )

208.34 -0.91 (-0.43%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 32.74 33.28 32.62 32.95 28,750,022 +0.11(+0.35%)
Feb 27, 2007 33.76 33.76 31.76 32.84 31,820,426 -1.06(-3.13%)
Feb 26, 2007 34.14 34.22 33.64 33.90 19,999,856 -0.15(-0.43%)
Feb 23, 2007 34.39 34.52 33.84 34.04 15,053,126 -0.41(-1.18%)
Feb 22, 2007 34.56 34.66 34.28 34.45 13,657,625 -0.01(-0.02%)
Feb 21, 2007 34.32 34.59 34.20 34.46 13,995,633 -0.02(-0.06%)
Feb 20, 2007 34.12 34.52 34.10 34.48 13,747,411 +0.29(+0.84%)
Feb 16, 2007 34.13 34.26 34.03 34.19 16,926,934 +0.03(+0.08%)
Feb 15, 2007 34.06 34.34 33.95 34.16 19,995,088 -0.14(-0.41%)
Feb 14, 2007 34.08 34.39 34.02 34.30 16,107,425 +0.31(+0.92%)
Feb 13, 2007 33.59 34.04 33.58 33.99 12,552,181 +0.34(+1.01%)
Feb 12, 2007 33.75 33.79 33.52 33.65 11,825,036 +0.01(+0.04%)
Feb 09, 2007 34.04 34.15 33.41 33.64 14,223,320 -0.34(-1.00%)
Feb 08, 2007 34.06 34.06 33.70 33.98 15,457,387 -0.19(-0.55%)
Feb 07, 2007 33.92 34.17 33.89 34.16 11,298,014 +0.14(+0.41%)
Feb 06, 2007 33.92 34.24 33.86 34.02 14,763,233 +0.03(+0.08%)
Feb 05, 2007 33.90 34.12 33.72 34.00 12,111,182 +0.02(+0.06%)
Feb 02, 2007 34.17 34.24 33.84 33.98 23,148,532 -0.19(-0.55%)
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.