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 (%)
Jun 30, 2008 24.10 24.54 23.48 23.72 73,471,088 -0.51(-2.11%)
Jun 27, 2008 25.20 25.50 23.64 24.23 100,230,528 -0.88(-3.50%)
Jun 26, 2008 25.69 25.98 25.03 25.11 66,117,276 -1.10(-4.19%)
Jun 25, 2008 26.23 27.18 25.92 26.21 61,212,400 +0.13(+0.50%)
Jun 24, 2008 25.45 26.45 25.06 26.08 62,960,296 +0.59(+2.31%)
Jun 23, 2008 26.26 26.26 25.24 25.49 54,592,748 -0.68(-2.62%)
Jun 20, 2008 26.06 27.09 25.54 26.17 80,098,360 -0.55(-2.04%)
Jun 19, 2008 26.82 26.98 25.45 26.72 86,709,368 -0.06(-0.23%)
Jun 18, 2008 26.64 27.13 26.22 26.78 51,371,404 -0.21(-0.77%)
Jun 17, 2008 27.90 28.17 26.93 26.99 47,025,844 -0.62(-2.25%)
Jun 16, 2008 27.29 28.10 27.03 27.61 50,405,988 +0.25(+0.91%)
Jun 13, 2008 26.54 27.37 26.13 27.36 58,533,256 +1.09(+4.13%)
Jun 12, 2008 26.07 26.79 26.01 26.28 77,022,296 +0.61(+2.37%)
Jun 11, 2008 26.62 26.79 25.63 25.67 73,726,080 -0.80(-3.03%)
Jun 10, 2008 27.02 27.12 25.69 26.47 78,715,216 +0.54(+2.08%)
Jun 09, 2008 27.87 27.88 25.18 25.93 108,279,736 -1.78(-6.44%)
Jun 06, 2008 28.89 28.89 27.62 27.72 57,706,004 -1.39(-4.77%)
Jun 05, 2008 28.97 29.26 28.62 29.10 40,148,548 +0.32(+1.13%)
Jun 04, 2008 28.86 29.28 28.45 28.78 44,552,180 -0.18(-0.62%)
Jun 03, 2008 29.40 29.51 28.48 28.96 41,232,428 -0.18(-0.62%)
Jun 02, 2008 29.47 29.57 28.80 29.14 44,292,268 -0.59(-1.98%)
May 30, 2008 30.39 30.41 29.64 29.73 30,943,474 -0.39(-1.31%)
May 29, 2008 29.51 30.46 29.24 30.12 32,964,948 +0.49(+1.66%)
May 28, 2008 30.00 30.02 28.97 29.63 45,837,404 -0.10(-0.35%)
May 27, 2008 29.31 30.00 29.24 29.73 41,164,000 +0.48(+1.63%)
May 26, 2008 29.53 29.66 29.12 29.26 0 +0.00(+0.00%)
May 23, 2008 29.53 29.66 29.12 29.26 31,013,964 -0.50(-1.70%)
May 22, 2008 29.31 30.23 29.10 29.76 41,779,404 +0.44(+1.49%)
May 21, 2008 30.28 30.45 29.26 29.33 58,744,812 -0.88(-2.93%)
May 20, 2008 31.57 31.57 30.07 30.21 70,872,560 -1.58(-4.98%)
May 19, 2008 32.18 32.64 31.71 31.79 28,065,060 -0.37(-1.16%)
May 16, 2008 32.71 32.71 31.84 32.17 30,190,224 -0.34(-1.04%)
May 15, 2008 31.84 32.52 31.51 32.51 39,474,640 +0.77(+2.42%)
May 14, 2008 31.80 32.06 31.32 31.74 34,915,592 +0.30(+0.95%)
May 13, 2008 32.52 32.66 31.26 31.44 39,757,524 -1.22(-3.73%)
May 12, 2008 32.37 32.69 32.15 32.66 29,360,374 +0.46(+1.44%)
May 09, 2008 31.63 32.44 31.47 32.20 31,420,356 +0.36(+1.13%)
May 08, 2008 32.48 32.49 31.32 31.84 37,762,048 -0.36(-1.12%)
May 07, 2008 33.34 33.48 32.07 32.20 39,977,192 -1.13(-3.38%)
May 06, 2008 32.73 33.67 32.67 33.32 36,803,128 +0.14(+0.42%)
May 05, 2008 33.40 33.63 33.08 33.18 27,883,034 -0.46(-1.36%)
May 02, 2008 34.50 34.53 33.20 33.64 40,420,172 -0.41(-1.20%)
May 01, 2008 32.96 34.21 32.96 34.05 45,888,024 +1.11(+3.36%)
Apr 30, 2008 32.67 33.63 32.31 32.94 52,483,360 +0.39(+1.21%)
Apr 29, 2008 32.73 33.00 32.23 32.55 29,998,352 -0.18(-0.55%)
Apr 28, 2008 32.88 33.25 32.36 32.73 39,312,368 -0.31(-0.94%)
Apr 25, 2008 32.69 33.09 32.17 33.04 35,100,844 +0.57(+1.75%)
Apr 24, 2008 31.37 32.73 31.34 32.47 54,633,772 +1.22(+3.89%)
Apr 23, 2008 31.39 31.83 30.90 31.25 33,646,120 -0.30(-0.96%)
Apr 22, 2008 31.08 31.66 30.94 31.56 34,287,900 +0.29(+0.93%)
Apr 21, 2008 31.31 31.44 30.83 31.27 34,012,244 -0.37(-1.16%)
Apr 18, 2008 32.03 32.40 31.40 31.64 45,416,972 +0.44(+1.42%)
Apr 17, 2008 30.65 31.33 30.54 31.19 43,832,992 +0.11(+0.36%)
Apr 16, 2008 30.09 31.08 29.80 31.08 76,041,848 +1.96(+6.74%)
Apr 15, 2008 29.16 29.52 28.54 29.12 53,911,144 +0.43(+1.49%)
Apr 14, 2008 29.31 29.59 28.46 28.69 48,854,700 -0.71(-2.42%)
Apr 11, 2008 29.95 30.35 29.33 29.40 60,694,876 -0.92(-3.03%)
Apr 10, 2008 30.56 30.98 30.13 30.32 43,785,400 -0.30(-0.99%)
Apr 09, 2008 31.23 31.23 30.47 30.63 41,191,496 -0.39(-1.25%)
Apr 08, 2008 31.28 31.53 30.72 31.01 42,223,136 -0.47(-1.49%)
Apr 07, 2008 32.10 32.31 31.15 31.48 34,815,904 -0.02(-0.07%)
Apr 04, 2008 31.70 32.11 31.19 31.50 43,215,156 -0.49(-1.53%)
Apr 03, 2008 31.37 32.51 31.33 31.99 43,849,848 +0.03(+0.09%)
Apr 02, 2008 32.55 32.88 31.76 31.97 52,940,692 -0.53(-1.62%)
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.