JPMorgan Chase & Co (NY: JPM )

153.77 USD +1.60 (+1.05%)
Streaming Delayed Price Updated: 10:04 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2007 52.40 52.50 51.60 52.26 13,858,916 +0.16(+0.31%)
Apr 30, 2007 52.46 53.06 51.99 52.10 29,899,956 -0.45(-0.86%)
Apr 27, 2007 52.77 52.80 52.14 52.55 14,428,558 -0.39(-0.74%)
Apr 26, 2007 52.82 53.00 52.56 52.94 14,440,456 +0.12(+0.23%)
Apr 25, 2007 52.24 52.94 52.18 52.82 18,088,039 +0.66(+1.27%)
Apr 24, 2007 52.06 52.28 51.65 52.16 10,859,948 -0.12(-0.23%)
Apr 23, 2007 52.35 52.70 52.05 52.28 12,675,506 -0.26(-0.49%)
Apr 20, 2007 52.65 52.71 52.10 52.54 21,166,719 +0.45(+0.86%)
Apr 19, 2007 52.03 52.23 51.35 52.09 20,708,638 +0.02(+0.04%)
Apr 18, 2007 51.57 52.67 51.43 52.07 39,198,425 +1.89(+3.77%)
Apr 17, 2007 49.97 50.42 49.71 50.18 12,238,491 +0.21(+0.42%)
Apr 16, 2007 49.47 50.25 49.32 49.97 15,764,982 +0.88(+1.79%)
Apr 13, 2007 49.45 49.45 48.66 49.09 11,266,219 -0.11(-0.22%)
Apr 12, 2007 49.52 49.52 48.73 49.20 9,472,304 +0.05(+0.10%)
Apr 11, 2007 49.10 49.34 48.98 49.15 12,046,120 -0.09(-0.18%)
Apr 10, 2007 49.01 49.34 48.98 49.24 8,200,099 +0.24(+0.49%)
Apr 09, 2007 48.78 49.13 48.66 49.00 7,508,961 +0.23(+0.47%)
Apr 05, 2007 48.35 48.89 48.34 48.77 7,990,939 +0.21(+0.43%)
Apr 04, 2007 48.56 48.71 48.27 48.56 9,165,227 +0.00(+0.00%)
Apr 03, 2007 48.25 48.59 48.09 48.56 13,572,155 +0.32(+0.66%)
Apr 02, 2007 48.38 48.49 47.70 48.24 13,833,475 -0.14(-0.29%)
Mar 30, 2007 48.61 49.02 47.95 48.38 12,674,716 -0.12(-0.25%)
Mar 29, 2007 48.24 48.64 48.02 48.50 10,837,095 +0.51(+1.06%)
Mar 28, 2007 48.57 48.48 47.79 47.99 13,176,650 -0.58(-1.19%)
Mar 27, 2007 48.59 48.82 48.35 48.57 11,183,470 -0.13(-0.27%)
Mar 26, 2007 48.55 48.78 47.94 48.70 11,851,000 +0.18(+0.37%)
Mar 23, 2007 48.59 48.89 48.43 48.52 11,748,200 +0.05(+0.10%)
Mar 22, 2007 49.06 49.10 48.36 48.47 18,906,609 -0.58(-1.18%)
Mar 21, 2007 47.81 49.65 47.81 49.05 20,747,587 +1.30(+2.72%)
Mar 20, 2007 47.51 47.88 47.33 47.75 14,507,366 +0.17(+0.36%)
Mar 19, 2007 47.20 47.80 47.16 47.58 14,448,195 +0.55(+1.17%)
Mar 16, 2007 47.62 47.83 46.98 47.03 24,746,832 -0.67(-1.40%)
Mar 15, 2007 47.30 48.19 47.14 47.70 15,828,700 +0.40(+0.85%)
Mar 14, 2007 46.72 47.55 45.91 47.30 25,044,000 +0.60(+1.28%)
Mar 13, 2007 48.84 48.50 46.56 46.70 25,293,400 -2.14(-4.38%)
Mar 12, 2007 48.76 48.98 48.60 48.84 10,445,700 +0.02(+0.04%)
Mar 09, 2007 49.12 49.35 48.53 48.82 9,452,000 +0.08(+0.16%)
Mar 08, 2007 48.79 49.35 48.62 48.74 11,976,000 +0.38(+0.79%)
Mar 07, 2007 48.69 48.87 48.26 48.36 13,664,500 -0.16(-0.33%)
Mar 06, 2007 47.97 48.68 47.43 48.52 17,751,940 +0.98(+2.06%)
Mar 05, 2007 47.60 48.16 47.20 47.54 20,212,102 -0.65(-1.35%)
Mar 02, 2007 48.95 49.00 48.11 48.19 16,922,400 -1.01(-2.05%)
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.