JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 20.99 22.07 20.83 21.89 33,499,508 +0.72(+3.40%)
Nov 26, 2008 19.88 21.26 19.47 21.17 80,492,840 +0.59(+2.86%)
Nov 25, 2008 20.48 21.23 19.70 20.58 152,513,168 +1.51(+7.94%)
Nov 24, 2008 16.54 19.59 15.55 19.07 198,722,864 +3.36(+21.39%)
Nov 21, 2008 16.41 16.88 13.61 15.71 280,750,368 -0.46(-2.82%)
Nov 20, 2008 19.18 19.85 15.43 16.16 232,476,128 -3.52(-17.88%)
Nov 19, 2008 21.91 22.14 19.55 19.68 130,511,408 -2.54(-11.42%)
Nov 18, 2008 22.65 22.88 20.99 22.22 98,083,616 -0.44(-1.92%)
Nov 17, 2008 23.38 24.11 22.47 22.65 83,271,856 -1.18(-4.93%)
Nov 14, 2008 25.12 25.52 23.62 23.83 80,918,128 -1.88(-7.31%)
Nov 13, 2008 23.95 25.92 23.16 25.71 107,798,440 +1.81(+7.58%)
Nov 12, 2008 24.49 25.10 23.72 23.90 82,054,208 -1.23(-4.90%)
Nov 11, 2008 24.87 25.89 24.38 25.13 89,071,112 -0.04(-0.16%)
Nov 10, 2008 26.46 26.60 24.65 25.17 60,115,712 -0.93(-3.55%)
Nov 07, 2008 26.43 26.63 25.21 26.10 72,634,640 -0.35(-1.33%)
Nov 06, 2008 26.93 27.49 26.17 26.45 81,686,688 -0.66(-2.45%)
Nov 05, 2008 28.85 29.38 26.70 27.11 77,428,056 -2.04(-7.00%)
Nov 04, 2008 28.52 29.33 28.26 29.15 70,788,944 +1.00(+3.54%)
Nov 03, 2008 28.52 28.52 27.79 28.16 65,180,648 -0.36(-1.26%)
Oct 31, 2008 25.78 28.52 25.77 28.52 125,775,088 +2.51(+9.65%)
Oct 30, 2008 25.50 26.27 24.91 26.01 68,509,320 +1.32(+5.35%)
Oct 29, 2008 25.66 26.53 24.55 24.69 89,428,392 -1.31(-5.03%)
Oct 28, 2008 24.16 26.08 22.48 25.99 105,713,568 +2.49(+10.59%)
Oct 27, 2008 24.27 24.82 23.04 23.51 90,716,704 -0.99(-4.04%)
Oct 24, 2008 24.28 26.08 23.86 24.49 89,650,432 -1.67(-6.39%)
Oct 23, 2008 25.83 26.79 24.76 26.17 92,457,688 +0.47(+1.83%)
Oct 22, 2008 27.07 27.69 24.89 25.70 87,919,608 -1.78(-6.47%)
Oct 21, 2008 27.60 28.53 27.38 27.47 60,415,320 -0.64(-2.26%)
Oct 20, 2008 27.66 28.14 26.82 28.11 64,704,604 +0.92(+3.38%)
Oct 17, 2008 27.40 28.61 27.00 27.19 88,229,880 -0.80(-2.87%)
Oct 16, 2008 26.98 28.34 25.10 27.99 108,634,696 +1.38(+5.20%)
Oct 15, 2008 27.19 28.89 26.27 26.61 122,550,440 -1.53(-5.45%)
Oct 14, 2008 29.96 30.11 27.42 28.14 137,838,272 -0.88(-3.05%)
Oct 13, 2008 30.36 30.47 27.42 29.03 118,075,520 +0.24(+0.84%)
Oct 10, 2008 24.22 29.04 24.21 28.79 163,434,704 +3.43(+13.52%)
Oct 09, 2008 28.37 29.51 25.32 25.36 128,472,120 -1.81(-6.67%)
Oct 08, 2008 26.91 30.11 26.62 27.17 109,492,144 -0.01(-0.05%)
Oct 07, 2008 31.41 31.62 27.18 27.18 90,258,600 -3.24(-10.64%)
Oct 06, 2008 30.07 31.21 28.83 30.42 91,217,800 -1.31(-4.14%)
Oct 03, 2008 34.78 35.00 31.27 31.73 99,296,944 -2.73(-7.92%)
Oct 02, 2008 34.05 34.46 32.30 34.46 78,031,000 +0.15(+0.44%)
Oct 01, 2008 32.43 34.57 32.01 34.31 85,987,064 +2.03(+6.27%)
Sep 30, 2008 30.85 32.76 30.26 32.28 96,898,504 +3.94(+13.90%)
Sep 29, 2008 32.20 32.84 28.34 28.34 112,760,328 -5.01(-15.01%)
Sep 26, 2008 28.03 33.88 27.98 33.35 0 +3.30(+11.00%)
Sep 25, 2008 29.21 31.11 28.55 30.05 52,986,656 +2.05(+7.31%)
Sep 24, 2008 28.69 29.38 27.81 28.00 39,324,740 -0.04(-0.15%)
Sep 23, 2008 28.03 29.16 27.69 28.04 46,898,592 -0.17(-0.59%)
Sep 22, 2008 31.59 31.73 28.17 28.21 64,988,108 -4.32(-13.28%)
Sep 19, 2008 32.49 33.18 29.42 32.53 0 +4.67(+16.75%)
Sep 18, 2008 25.25 28.38 23.53 27.86 192,217,824 +3.13(+12.66%)
Sep 17, 2008 27.02 28.12 24.54 24.73 150,986,336 -3.44(-12.20%)
Sep 16, 2008 24.60 28.31 24.21 28.16 129,223,432 +2.59(+10.11%)
Sep 15, 2008 26.54 28.93 25.58 25.58 133,724,616 -2.88(-10.13%)
Sep 12, 2008 28.23 29.01 27.78 28.46 74,377,392 -0.33(-1.15%)
Sep 11, 2008 26.44 28.82 26.22 28.79 82,467,720 +1.56(+5.71%)
Sep 10, 2008 27.65 27.96 26.82 27.24 66,681,936 -0.05(-0.18%)
Sep 09, 2008 28.21 28.99 27.27 27.29 81,634,664 -1.44(-5.01%)
Sep 08, 2008 29.31 30.18 27.65 28.72 122,768,208 +1.35(+4.92%)
Sep 05, 2008 25.92 27.48 25.82 27.38 0 +1.17(+4.46%)
Sep 04, 2008 27.17 27.50 26.15 26.21 60,056,528 -1.24(-4.53%)
Sep 03, 2008 26.90 27.48 26.57 27.45 41,642,068 +0.50(+1.85%)
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.