JPMorgan Chase & Co (NY: JPM )

153.30 USD +1.13 (+0.74%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 37.29 41.25 37.28 41.25 86,951,791 +3.63(+9.65%)
Oct 30, 2008 36.89 38.00 36.03 37.62 47,362,383 +1.91(+5.35%)
Oct 29, 2008 37.11 38.38 35.51 35.71 61,824,319 -1.89(-5.03%)
Oct 28, 2008 34.95 37.72 32.52 37.60 73,082,710 +3.60(+10.59%)
Oct 27, 2008 35.10 35.90 33.33 34.00 62,714,963 -1.43(-4.04%)
Oct 24, 2008 35.12 37.73 34.51 35.43 61,977,819 -2.42(-6.39%)
Oct 23, 2008 37.36 38.75 35.82 37.85 63,918,551 +0.68(+1.83%)
Oct 22, 2008 39.15 40.05 36.01 37.17 60,781,255 -2.57(-6.47%)
Oct 21, 2008 39.92 41.27 39.60 39.74 41,766,780 -0.92(-2.26%)
Oct 20, 2008 40.01 40.70 38.80 40.66 44,732,080 +1.33(+3.38%)
Oct 17, 2008 39.63 41.39 39.06 39.33 60,995,754 -1.16(-2.86%)
Oct 16, 2008 39.02 41.00 36.31 40.49 75,102,171 +2.00(+5.20%)
Oct 15, 2008 39.33 41.79 38.00 38.49 84,722,507 -2.22(-5.45%)
Oct 14, 2008 43.33 43.55 39.66 40.71 95,291,412 -1.28(-3.05%)
Oct 13, 2008 43.91 44.08 39.66 41.99 81,628,871 +0.35(+0.84%)
Oct 10, 2008 35.03 42.00 35.02 41.64 112,986,930 +4.96(+13.52%)
Oct 09, 2008 41.03 42.69 36.63 36.68 88,816,328 -2.62(-6.67%)
Oct 08, 2008 38.93 43.55 38.50 39.30 75,694,945 -0.02(-0.05%)
Oct 07, 2008 45.43 45.74 39.31 39.32 62,398,262 -4.68(-10.64%)
Oct 06, 2008 43.49 45.15 41.70 44.00 63,061,382 -1.90(-4.14%)
Oct 03, 2008 50.31 50.63 45.23 45.90 68,646,721 -3.95(-7.92%)
Oct 02, 2008 49.25 49.85 46.72 49.85 53,944,988 +0.22(+0.44%)
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.