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 (%)
Mar 31, 2008 29.53 30.59 29.46 29.69 41,833,244 +0.17(+0.56%)
Mar 28, 2008 29.64 30.31 29.49 29.53 41,965,480 -0.10(-0.35%)
Mar 27, 2008 30.57 30.76 29.63 29.63 46,511,648 -0.86(-2.83%)
Mar 26, 2008 31.30 31.37 30.40 30.49 59,492,896 -1.35(-4.23%)
Mar 25, 2008 31.81 32.25 31.05 31.84 78,812,880 -0.34(-1.05%)
Mar 24, 2008 31.40 33.29 31.12 32.18 95,484,560 +0.40(+1.26%)
Mar 21, 2008 29.66 32.11 29.36 31.78 105,271,560 +0.00(+0.00%)
Mar 20, 2008 29.66 32.11 29.62 31.78 105,264,336 +2.42(+8.24%)
Mar 19, 2008 29.91 31.03 29.34 29.36 102,112,704 -0.17(-0.56%)
Mar 18, 2008 29.17 29.64 28.52 29.53 111,253,960 +1.66(+5.95%)
Mar 17, 2008 25.58 28.41 25.58 27.87 181,253,168 +2.61(+10.32%)
Mar 14, 2008 26.82 26.82 24.89 25.26 112,502,256 -1.09(-4.12%)
Mar 13, 2008 26.16 26.93 25.32 26.35 65,870,784 -0.35(-1.30%)
Mar 12, 2008 26.86 27.81 26.55 26.69 64,474,256 -0.16(-0.59%)
Mar 11, 2008 26.60 27.14 25.69 26.85 84,487,608 +1.63(+6.47%)
Mar 10, 2008 26.08 26.45 25.10 25.22 59,714,392 -0.75(-2.88%)
Mar 07, 2008 25.50 27.02 25.31 25.97 62,580,540 +0.13(+0.51%)
Mar 06, 2008 26.39 26.43 25.68 25.83 64,162,176 -0.95(-3.54%)
Mar 05, 2008 27.21 27.36 26.35 26.78 52,541,388 -0.31(-1.14%)
Mar 04, 2008 27.22 27.36 26.42 27.09 81,653,456 -0.44(-1.58%)
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.