JPMorgan Chase & Co (NY: JPM )

199.97 +0.45 (+0.23%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 31.16 31.78 30.38 30.43 49,283,780 -0.51(-1.65%)
Jul 30, 2007 30.94 31.21 30.15 30.94 46,745,276 +0.36(+1.18%)
Jul 27, 2007 30.48 31.28 30.21 30.58 57,399,124 +0.10(+0.34%)
Jul 26, 2007 30.63 30.80 30.07 30.47 74,063,192 -0.82(-2.63%)
Jul 25, 2007 31.57 31.95 30.62 31.30 58,113,256 -0.05(-0.15%)
Jul 24, 2007 32.24 32.46 31.19 31.34 51,648,740 -1.25(-3.84%)
Jul 23, 2007 33.01 33.09 32.53 32.60 29,682,308 -0.28(-0.86%)
Jul 20, 2007 33.74 33.74 32.76 32.88 44,375,196 -0.73(-2.18%)
Jul 19, 2007 34.22 34.35 33.07 33.61 37,897,948 -0.18(-0.53%)
Jul 18, 2007 33.74 34.08 33.07 33.79 51,402,692 -0.72(-2.08%)
Jul 17, 2007 34.53 34.90 34.45 34.51 26,427,904 +0.06(+0.18%)
Jul 16, 2007 34.50 34.88 34.38 34.45 17,739,542 -0.15(-0.44%)
Jul 13, 2007 34.35 34.72 34.06 34.60 23,713,302 +0.36(+1.05%)
Jul 12, 2007 33.66 34.31 33.27 34.24 27,733,190 +0.97(+2.91%)
Jul 11, 2007 32.85 33.49 32.58 33.27 39,397,580 +0.43(+1.30%)
Jul 10, 2007 33.39 33.58 32.81 32.84 31,651,740 -0.88(-2.62%)
Jul 09, 2007 34.28 34.07 33.55 33.73 15,300,549 -0.12(-0.37%)
Jul 06, 2007 33.61 33.99 33.49 33.85 15,610,982 +0.12(+0.37%)
Jul 05, 2007 33.94 34.12 33.63 33.73 16,783,536 -0.38(-1.11%)
Jul 03, 2007 34.01 34.28 33.90 34.11 10,767,673 +0.13(+0.39%)
Jul 02, 2007 33.81 34.05 33.58 33.98 22,736,552 +0.48(+1.45%)
Jun 29, 2007 34.03 34.08 33.25 33.49 31,482,410 -0.35(-1.04%)
Jun 28, 2007 34.05 34.21 33.57 33.85 20,874,144 -0.19(-0.57%)
Jun 27, 2007 33.36 34.08 33.24 34.04 23,656,094 +0.44(+1.32%)
Jun 26, 2007 33.43 33.91 33.39 33.60 27,431,394 +0.17(+0.50%)
Jun 25, 2007 33.68 34.02 33.23 33.43 24,937,738 -0.25(-0.74%)
Jun 22, 2007 34.46 34.39 33.58 33.68 36,321,944 -0.77(-2.25%)
Jun 21, 2007 34.39 34.48 33.65 34.46 28,069,062 +0.26(+0.77%)
Jun 20, 2007 35.20 35.25 34.17 34.19 21,583,398 -0.96(-2.73%)
Jun 19, 2007 34.87 35.17 34.77 35.15 17,722,132 +0.29(+0.83%)
Jun 18, 2007 35.14 35.15 34.79 34.86 13,443,409 -0.09(-0.26%)
Jun 15, 2007 35.01 35.25 34.86 34.95 26,549,206 +0.17(+0.48%)
Jun 14, 2007 34.52 35.14 34.52 34.79 17,995,230 +0.02(+0.06%)
Jun 13, 2007 34.31 34.84 34.23 34.77 20,985,708 +0.65(+1.90%)
Jun 12, 2007 34.72 34.84 34.11 34.12 22,261,226 -0.75(-2.14%)
Jun 11, 2007 34.85 35.15 34.59 34.86 16,189,256 +0.01(+0.04%)
Jun 08, 2007 34.45 34.90 34.25 34.85 19,621,196 +0.41(+1.18%)
Jun 07, 2007 34.77 35.02 34.39 34.44 25,187,288 -0.51(-1.46%)
Jun 06, 2007 35.41 35.42 34.75 34.95 20,077,708 -0.46(-1.29%)
Jun 05, 2007 35.42 35.60 35.39 35.41 19,697,286 -0.24(-0.68%)
Jun 04, 2007 35.64 35.81 35.63 35.65 16,088,577 -0.23(-0.64%)
Jun 01, 2007 35.83 36.00 35.71 35.88 17,509,420 +0.05(+0.14%)
May 31, 2007 36.12 36.16 35.72 35.83 15,945,784 -0.16(-0.44%)
May 30, 2007 35.82 35.99 35.50 35.99 14,816,967 +0.17(+0.46%)
May 29, 2007 35.71 35.89 35.57 35.82 13,817,274 +0.12(+0.35%)
May 25, 2007 35.62 35.85 35.44 35.70 15,565,581 +0.03(+0.10%)
May 24, 2007 35.95 36.12 35.57 35.67 18,957,654 -0.28(-0.77%)
May 23, 2007 36.15 36.39 35.90 35.94 16,268,467 -0.21(-0.57%)
May 22, 2007 36.34 36.42 36.01 36.15 13,917,931 -0.19(-0.51%)
May 21, 2007 36.21 36.51 36.16 36.34 15,055,414 +0.01(+0.04%)
May 18, 2007 36.38 36.59 36.26 36.32 16,077,784 -0.01(-0.04%)
May 17, 2007 36.74 36.64 36.29 36.34 13,090,708 -0.29(-0.79%)
May 16, 2007 36.20 36.69 36.09 36.63 18,695,928 +0.66(+1.83%)
May 15, 2007 35.95 36.44 35.95 35.97 16,063,298 +0.14(+0.39%)
May 14, 2007 36.05 36.06 35.64 35.83 13,514,326 -0.22(-0.61%)
May 11, 2007 36.03 36.21 35.76 36.05 17,964,490 +0.10(+0.29%)
May 10, 2007 36.50 36.66 35.91 35.95 19,496,340 -0.83(-2.26%)
May 09, 2007 36.33 36.81 36.25 36.78 18,170,332 +0.52(+1.43%)
May 08, 2007 36.28 36.40 36.11 36.26 13,059,145 -0.19(-0.53%)
May 07, 2007 36.51 36.61 36.33 36.45 10,668,376 +0.07(+0.19%)
May 04, 2007 36.50 36.67 36.36 36.38 17,324,342 -0.05(-0.13%)
May 03, 2007 36.52 36.59 36.21 36.43 14,110,804 +0.10(+0.29%)
May 02, 2007 36.13 36.48 35.95 36.33 18,758,888 +0.20(+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.