JPMorgan Chase & Co (NY: JPM )

164.01 USD +2.51 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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%)
Jul 02, 2007 48.90 49.25 48.57 49.15 15,718,407 +0.70(+1.44%)
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 18,964,079 +0.24(+0.50%)
Jun 25, 2007 48.72 49.21 48.06 48.36 17,240,147 -0.36(-0.74%)
Jun 22, 2007 49.84 49.75 48.58 48.72 25,110,363 -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 17,412,669 -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%)
Jun 01, 2007 51.83 52.08 51.66 51.90 12,104,746 +0.07(+0.14%)
May 31, 2007 52.25 52.31 51.67 51.83 11,023,761 -0.23(-0.44%)
May 30, 2007 51.82 52.06 51.35 52.06 10,243,379 +0.24(+0.46%)
May 29, 2007 51.65 51.92 51.45 51.82 9,552,263 +0.18(+0.35%)
May 25, 2007 51.53 51.85 51.26 51.64 10,760,916 +0.05(+0.10%)
May 24, 2007 52.00 52.24 51.45 51.59 13,105,950 -0.40(-0.77%)
May 23, 2007 52.29 52.64 51.93 51.99 11,246,841 -0.30(-0.57%)
May 22, 2007 52.56 52.68 52.09 52.29 9,621,850 -0.27(-0.51%)
May 21, 2007 52.38 52.81 52.31 52.56 10,408,224 +0.02(+0.04%)
May 18, 2007 52.62 52.93 52.45 52.54 11,115,016 -0.02(-0.04%)
May 17, 2007 53.15 53.00 52.50 52.56 9,049,968 -0.42(-0.79%)
May 16, 2007 52.37 53.07 52.20 52.98 12,925,011 +0.95(+1.83%)
May 15, 2007 52.00 52.71 52.00 52.03 11,105,002 +0.20(+0.39%)
May 14, 2007 52.15 52.16 51.55 51.83 9,342,827 -0.32(-0.61%)
May 11, 2007 52.12 52.38 51.72 52.15 12,419,349 +0.15(+0.29%)
May 10, 2007 52.79 53.03 51.95 52.00 13,478,359 -1.20(-2.26%)
May 09, 2007 52.55 53.25 52.43 53.20 12,561,653 +0.75(+1.43%)
May 08, 2007 52.48 52.65 52.23 52.45 9,028,148 -0.28(-0.53%)
May 07, 2007 52.81 52.95 52.55 52.73 7,375,343 +0.10(+0.19%)
May 04, 2007 52.80 53.05 52.59 52.63 11,976,796 -0.07(-0.13%)
May 03, 2007 52.83 52.92 52.37 52.70 9,755,189 +0.15(+0.29%)
May 02, 2007 52.26 52.77 52.00 52.55 12,968,537 +0.29(+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.