JPMorgan Chase & Co (NY: JPM )

131.27 +1.83 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 49.23 49.30 48.10 48.45 21,764,660 -0.51(-1.04%)
Jun 28, 2007 49.25 49.48 48.56 48.96 14,430,872 -0.28(-0.57%)
Jun 27, 2007 48.26 49.30 48.08 49.24 16,354,111 +0.64(+1.32%)
Jun 26, 2007 48.36 49.05 48.30 48.60 18,964,080 +0.24(+0.50%)
Jun 25, 2007 48.72 49.21 48.06 48.36 17,240,148 -0.36(-0.74%)
Jun 22, 2007 49.84 49.75 48.58 48.72 25,110,364 -1.12(-2.25%)
Jun 21, 2007 49.75 49.88 48.68 49.84 19,404,918 +0.38(+0.77%)
Jun 20, 2007 50.91 50.99 49.42 49.46 14,921,200 -1.39(-2.73%)
Jun 19, 2007 50.44 50.88 50.29 50.85 12,251,800 +0.42(+0.83%)
Jun 18, 2007 50.83 50.85 50.33 50.43 9,293,800 -0.13(-0.26%)
Jun 15, 2007 50.64 50.99 50.42 50.56 18,354,200 +0.24(+0.48%)
Jun 14, 2007 49.93 50.83 49.93 50.32 12,440,600 +0.03(+0.06%)
Jun 13, 2007 49.63 50.39 49.52 50.29 14,508,000 +0.94(+1.90%)
Jun 12, 2007 50.22 50.40 49.34 49.35 15,389,800 -1.08(-2.14%)
Jun 11, 2007 50.41 50.84 50.03 50.43 11,192,080 +0.02(+0.04%)
Jun 08, 2007 49.83 50.48 49.54 50.41 13,564,675 +0.59(+1.18%)
Jun 07, 2007 50.30 50.65 49.74 49.82 17,412,668 -0.74(-1.46%)
Jun 06, 2007 51.22 51.23 50.26 50.56 13,880,274 -0.66(-1.29%)
Jun 05, 2007 51.24 51.49 51.19 51.22 13,617,278 -0.35(-0.68%)
Jun 04, 2007 51.56 51.80 51.54 51.57 11,122,478 -0.33(-0.64%)
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.