JPMorgan Chase & Co (NY: JPM )

135.16 -1.08 (-0.79%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 33.63 34.06 32.98 33.67 33,362,788 +0.32(+0.95%)
Oct 30, 2007 33.24 33.59 32.99 33.35 18,292,812 -0.08(-0.24%)
Oct 29, 2007 33.95 34.03 33.32 33.43 26,332,878 -0.47(-1.37%)
Oct 26, 2007 33.64 33.99 32.90 33.90 26,317,598 +0.91(+2.76%)
Oct 25, 2007 33.02 33.34 32.34 32.99 28,026,914 -0.16(-0.48%)
Oct 24, 2007 32.76 33.27 32.05 33.14 38,184,796 +0.24(+0.72%)
Oct 23, 2007 32.89 32.94 32.33 32.91 18,872,780 +0.41(+1.26%)
Oct 22, 2007 32.16 32.90 31.99 32.50 25,259,482 +0.25(+0.78%)
Oct 19, 2007 32.80 33.38 32.21 32.25 41,183,260 -0.63(-1.92%)
Oct 18, 2007 33.02 33.04 32.56 32.88 27,077,462 -0.34(-1.01%)
Oct 17, 2007 33.70 33.75 32.77 33.22 48,385,296 +0.90(+2.79%)
Oct 16, 2007 32.95 33.24 31.95 32.31 31,424,560 -0.83(-2.51%)
Oct 15, 2007 33.50 33.54 32.80 33.14 23,108,782 -0.39(-1.17%)
Oct 12, 2007 33.43 33.74 33.34 33.54 17,444,876 +0.11(+0.34%)
Oct 11, 2007 33.67 34.11 33.33 33.42 38,788,116 -0.18(-0.53%)
Oct 10, 2007 34.00 34.00 33.34 33.60 26,281,226 -0.47(-1.39%)
Oct 09, 2007 34.09 34.17 33.66 34.08 18,102,686 +0.09(+0.27%)
Oct 08, 2007 33.89 34.08 33.70 33.98 11,594,597 -0.10(-0.29%)
Oct 05, 2007 33.99 34.30 33.87 34.08 18,756,290 +0.24(+0.70%)
Oct 04, 2007 33.81 33.98 33.65 33.85 15,540,990 +0.18(+0.53%)
Oct 03, 2007 33.46 34.00 33.42 33.67 17,436,498 -0.11(-0.34%)
Oct 02, 2007 33.66 33.92 33.54 33.78 22,326,034 +0.25(+0.75%)
Oct 01, 2007 32.57 33.70 32.54 33.53 24,090,882 +0.71(+2.16%)
Sep 28, 2007 32.99 33.10 32.65 32.82 21,118,626 -0.28(-0.84%)
Sep 27, 2007 33.09 33.15 32.72 33.10 17,925,242 +0.06(+0.17%)
Sep 26, 2007 33.14 33.45 32.76 33.04 24,401,772 +0.02(+0.07%)
Sep 25, 2007 33.13 33.13 32.70 33.02 22,846,826 -0.17(-0.52%)
Sep 24, 2007 33.81 33.81 33.07 33.19 24,216,380 -0.57(-1.68%)
Sep 21, 2007 34.03 34.05 33.40 33.76 28,667,154 +0.12(+0.36%)
Sep 20, 2007 34.11 34.20 33.47 33.64 27,244,196 -0.44(-1.28%)
Sep 19, 2007 34.36 34.43 33.79 34.08 44,210,712 -0.18(-0.52%)
Sep 18, 2007 32.72 34.28 32.32 34.25 38,015,028 +1.81(+5.59%)
Sep 17, 2007 32.51 32.69 32.16 32.44 25,063,482 -0.18(-0.55%)
Sep 14, 2007 32.66 32.69 32.24 32.62 17,425,428 -0.04(-0.13%)
Sep 13, 2007 31.82 32.79 31.79 32.66 28,250,762 +0.81(+2.54%)
Sep 12, 2007 31.88 32.05 31.63 31.86 19,408,794 -0.05(-0.16%)
Sep 11, 2007 31.49 32.12 31.28 31.91 21,132,306 +0.44(+1.39%)
Sep 10, 2007 31.34 31.84 31.05 31.47 23,976,546 +0.29(+0.94%)
Sep 07, 2007 31.00 31.51 30.95 31.17 30,028,128 -0.49(-1.56%)
Sep 06, 2007 31.69 31.91 31.40 31.67 26,516,454 +0.03(+0.09%)
Sep 05, 2007 32.11 32.21 31.57 31.64 21,717,516 -0.81(-2.49%)
Sep 04, 2007 31.80 32.68 31.70 32.45 21,477,984 +0.56(+1.75%)
Aug 31, 2007 32.23 32.33 31.71 31.89 23,503,716 +0.39(+1.25%)
Aug 30, 2007 31.26 31.78 31.05 31.50 21,739,292 -0.11(-0.36%)
Aug 29, 2007 31.43 31.68 30.91 31.61 30,161,168 +0.38(+1.22%)
Aug 28, 2007 31.86 31.86 31.13 31.23 32,803,962 -0.94(-2.92%)
Aug 27, 2007 32.77 32.88 32.16 32.17 18,881,934 -0.74(-2.26%)
Aug 24, 2007 32.59 32.95 32.26 32.92 18,494,398 +0.20(+0.61%)
Aug 23, 2007 33.27 33.37 32.34 32.71 29,981,640 -0.24(-0.72%)
Aug 22, 2007 33.43 33.55 32.26 32.95 43,059,920 -0.14(-0.43%)
Aug 21, 2007 33.04 33.72 32.77 33.09 32,921,094 -0.21(-0.62%)
Aug 20, 2007 33.79 34.03 32.28 33.30 45,637,524 -0.37(-1.11%)
Aug 17, 2007 34.44 34.59 33.06 33.67 80,787,104 +1.10(+3.39%)
Aug 16, 2007 30.62 32.88 30.20 32.57 71,775,792 +1.77(+5.74%)
Aug 15, 2007 30.90 31.82 30.67 30.80 38,669,728 -0.21(-0.69%)
Aug 14, 2007 31.48 31.53 30.90 31.02 35,199,524 -0.38(-1.21%)
Aug 13, 2007 32.40 32.54 31.29 31.40 29,769,586 -0.30(-0.95%)
Aug 10, 2007 31.06 32.09 30.45 31.70 45,263,252 +0.06(+0.18%)
Aug 09, 2007 32.26 32.91 31.64 31.64 54,742,188 -1.68(-5.03%)
Aug 08, 2007 32.77 33.83 32.43 33.32 38,311,796 +0.84(+2.58%)
Aug 07, 2007 32.23 32.99 31.63 32.48 42,657,312 +0.16(+0.51%)
Aug 06, 2007 31.35 32.31 31.00 32.31 47,743,688 +1.05(+3.34%)
Aug 03, 2007 31.31 32.20 31.08 31.27 51,129,164 -0.67(-2.11%)
Aug 02, 2007 31.81 32.06 31.52 31.94 39,503,436 +0.15(+0.47%)
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.