JPMorgan Chase & Co (NY: JPM )

167.56 USD +0.95 (+0.57%)
Streaming Delayed Price Updated: 11:04 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 45.07 45.97 43.94 44.01 34,071,242 -0.74(-1.65%)
Jul 30, 2007 44.75 45.14 43.61 44.75 32,316,300 +0.52(+1.18%)
Jul 27, 2007 44.09 45.24 43.70 44.23 39,681,600 +0.15(+0.34%)
Jul 26, 2007 44.30 44.55 43.50 44.08 51,201,931 -1.19(-2.63%)
Jul 25, 2007 45.67 46.21 44.29 45.27 40,175,300 -0.07(-0.15%)
Jul 24, 2007 46.63 46.95 45.12 45.34 35,706,200 -1.81(-3.84%)
Jul 23, 2007 47.75 47.87 47.06 47.15 20,520,200 -0.41(-0.86%)
Jul 20, 2007 48.81 48.81 47.38 47.56 30,677,800 -1.06(-2.18%)
Jul 19, 2007 49.50 49.69 47.84 48.62 26,199,900 -0.26(-0.53%)
Jul 18, 2007 48.81 49.29 47.83 48.88 35,536,100 -1.04(-2.08%)
Jul 17, 2007 49.95 50.48 49.83 49.92 18,270,339 +0.09(+0.18%)
Jul 16, 2007 49.91 50.46 49.73 49.83 12,263,836 -0.22(-0.44%)
Jul 13, 2007 49.68 50.22 49.27 50.05 16,393,661 +0.52(+1.05%)
Jul 12, 2007 48.69 49.63 48.13 49.53 19,172,719 +1.40(+2.91%)
Jul 11, 2007 47.52 48.44 47.12 48.13 27,236,637 +0.62(+1.30%)
Jul 10, 2007 48.30 48.57 47.46 47.51 21,881,722 -1.28(-2.62%)
Jul 09, 2007 49.59 49.28 48.53 48.79 10,577,692 -0.18(-0.37%)
Jul 06, 2007 48.62 49.16 48.45 48.97 10,792,303 +0.18(+0.37%)
Jul 05, 2007 49.10 49.35 48.65 48.79 11,602,922 -0.55(-1.11%)
Jul 03, 2007 49.19 49.58 49.04 49.34 7,443,990 +0.19(+0.39%)
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.