JPMorgan Chase & Co (NY: JPM )

152.91 USD +2.00 (+1.33%)
Official Closing Price Updated: 5:19 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 45.38 46.09 45.01 45.62 39,912,740 +1.97(+4.51%)
Nov 29, 2007 43.38 44.09 43.01 43.65 23,553,531 -0.31(-0.71%)
Nov 28, 2007 42.73 44.13 42.56 43.96 32,127,583 +1.61(+3.80%)
Nov 27, 2007 40.92 42.48 40.57 42.35 28,501,041 +1.89(+4.67%)
Nov 26, 2007 41.87 42.49 40.33 40.46 27,126,953 -1.49(-3.55%)
Nov 23, 2007 41.50 42.20 40.96 41.95 10,808,359 +1.27(+3.12%)
Nov 21, 2007 40.81 42.00 40.15 40.68 26,759,276 -0.95(-2.28%)
Nov 20, 2007 41.37 42.35 40.28 41.63 33,277,745 +0.26(+0.63%)
Nov 19, 2007 42.70 42.84 41.19 41.37 29,656,454 -1.72(-3.99%)
Nov 16, 2007 43.74 44.11 42.48 43.09 29,023,947 -0.44(-1.01%)
Nov 15, 2007 44.60 45.19 43.08 43.53 23,434,162 -1.62(-3.59%)
Nov 14, 2007 45.90 46.02 44.44 45.15 25,367,380 +0.10(+0.22%)
Nov 13, 2007 43.30 45.50 42.63 45.05 35,966,429 +2.66(+6.28%)
Nov 12, 2007 42.11 43.68 41.86 42.39 27,693,078 +0.08(+0.19%)
Nov 09, 2007 41.40 43.29 41.17 42.31 43,572,031 -0.30(-0.70%)
Nov 08, 2007 42.51 42.92 40.68 42.61 37,342,757 +0.37(+0.88%)
Nov 07, 2007 42.93 43.81 42.15 42.24 28,980,634 -1.87(-4.24%)
Nov 06, 2007 42.69 44.34 42.69 44.11 28,756,866 +1.34(+3.13%)
Nov 05, 2007 42.69 43.20 41.67 42.77 28,736,220 -0.38(-0.88%)
Nov 02, 2007 44.45 44.48 42.06 43.15 39,554,200 -1.17(-2.64%)
Nov 01, 2007 45.65 46.32 44.20 44.32 31,730,100 -2.68(-5.70%)
Oct 31, 2007 46.95 47.55 46.04 47.00 23,898,600 +0.44(+0.95%)
Oct 30, 2007 46.40 46.89 46.05 46.56 13,103,600 -0.11(-0.24%)
Oct 29, 2007 47.39 47.50 46.51 46.67 18,862,900 -0.65(-1.37%)
Oct 26, 2007 46.96 47.45 45.93 47.32 18,851,954 +1.27(+2.76%)
Oct 25, 2007 46.10 46.55 45.15 46.05 20,076,379 -0.22(-0.48%)
Oct 24, 2007 45.73 46.44 44.74 46.27 27,352,726 +0.33(+0.72%)
Oct 23, 2007 45.92 45.99 45.13 45.94 13,519,045 +0.57(+1.26%)
Oct 22, 2007 44.90 45.93 44.66 45.37 18,094,000 +0.35(+0.78%)
Oct 19, 2007 45.79 46.60 44.96 45.02 29,500,600 -0.88(-1.92%)
Oct 18, 2007 46.10 46.13 45.45 45.90 19,396,264 -0.47(-1.01%)
Oct 17, 2007 47.04 47.12 45.75 46.37 34,659,600 +1.26(+2.79%)
Oct 16, 2007 46.00 46.40 44.60 45.11 22,510,200 -1.16(-2.51%)
Oct 15, 2007 46.77 46.82 45.79 46.27 16,553,400 -0.55(-1.17%)
Oct 12, 2007 46.67 47.10 46.54 46.82 12,496,202 +0.16(+0.34%)
Oct 11, 2007 47.01 47.62 46.53 46.66 27,784,900 -0.25(-0.53%)
Oct 10, 2007 47.47 47.47 46.55 46.91 18,825,900 -0.66(-1.39%)
Oct 09, 2007 47.59 47.70 46.99 47.57 12,967,407 +0.13(+0.27%)
Oct 08, 2007 47.31 47.58 47.05 47.44 8,305,500 -0.14(-0.29%)
Oct 05, 2007 47.45 47.88 47.28 47.58 13,435,600 +0.33(+0.70%)
Oct 04, 2007 47.20 47.43 46.98 47.25 11,132,400 +0.25(+0.53%)
Oct 03, 2007 46.71 47.46 46.65 47.00 12,490,200 -0.16(-0.34%)
Oct 02, 2007 46.99 47.35 46.82 47.16 15,992,697 +0.35(+0.75%)
Oct 01, 2007 45.47 47.04 45.42 46.81 17,256,902 +0.99(+2.16%)
Sep 28, 2007 46.05 46.21 45.58 45.82 15,127,800 -0.39(-0.84%)
Sep 27, 2007 46.20 46.28 45.68 46.21 12,840,300 +0.08(+0.17%)
Sep 26, 2007 46.26 46.69 45.74 46.13 17,479,600 +0.03(+0.07%)
Sep 25, 2007 46.25 46.25 45.65 46.10 16,365,754 -0.24(-0.52%)
Sep 24, 2007 47.20 47.20 46.17 46.34 17,346,800 -0.79(-1.68%)
Sep 21, 2007 47.50 47.54 46.63 47.13 20,535,000 +0.17(+0.36%)
Sep 20, 2007 47.62 47.75 46.73 46.96 19,515,700 -0.61(-1.28%)
Sep 19, 2007 47.97 48.06 47.17 47.57 31,669,239 -0.25(-0.52%)
Sep 18, 2007 45.68 47.86 45.12 47.82 27,231,118 +2.53(+5.59%)
Sep 17, 2007 45.39 45.63 44.89 45.29 17,953,600 -0.25(-0.55%)
Sep 14, 2007 45.60 45.64 45.01 45.54 12,482,270 -0.06(-0.13%)
Sep 13, 2007 44.42 45.78 44.38 45.60 20,236,727 +1.13(+2.54%)
Sep 12, 2007 44.50 44.74 44.15 44.47 13,903,005 -0.07(-0.16%)
Sep 11, 2007 43.96 44.84 43.67 44.54 15,137,600 +0.61(+1.39%)
Sep 10, 2007 43.75 44.45 43.35 43.93 17,175,000 +0.41(+0.94%)
Sep 07, 2007 43.27 43.99 43.20 43.52 21,509,900 -0.69(-1.56%)
Sep 06, 2007 44.24 44.55 43.83 44.21 18,994,400 +0.04(+0.09%)
Sep 05, 2007 44.83 44.97 44.07 44.17 15,556,800 -1.13(-2.49%)
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.