JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 31.32 31.72 30.72 31.36 35,822,260 +0.29(+0.95%)
Oct 30, 2007 30.96 31.28 30.72 31.06 19,641,342 -0.07(-0.24%)
Oct 29, 2007 31.62 31.69 31.03 31.14 28,274,114 -0.43(-1.37%)
Oct 26, 2007 31.33 31.66 30.64 31.57 28,257,706 +0.85(+2.76%)
Oct 25, 2007 30.76 31.06 30.12 30.72 30,093,032 -0.15(-0.48%)
Oct 24, 2007 30.51 30.98 29.85 30.87 40,999,744 +0.22(+0.72%)
Oct 23, 2007 30.64 30.68 30.11 30.65 20,264,064 +0.38(+1.26%)
Oct 22, 2007 29.95 30.64 29.79 30.27 27,121,588 +0.23(+0.78%)
Oct 19, 2007 30.55 31.09 29.99 30.03 44,219,252 -0.59(-1.92%)
Oct 18, 2007 30.76 30.78 30.32 30.62 29,073,588 -0.31(-1.01%)
Oct 17, 2007 31.38 31.44 30.52 30.94 51,952,216 +0.84(+2.79%)
Oct 16, 2007 30.69 30.96 29.75 30.09 33,741,152 -0.77(-2.51%)
Oct 15, 2007 31.20 31.24 30.55 30.87 24,812,340 -0.37(-1.17%)
Oct 12, 2007 31.14 31.42 31.05 31.24 18,730,896 +0.11(+0.34%)
Oct 11, 2007 31.36 31.77 31.04 31.13 41,647,540 -0.17(-0.53%)
Oct 10, 2007 31.67 31.67 31.06 31.30 28,218,652 -0.44(-1.39%)
Oct 09, 2007 31.75 31.82 31.35 31.74 19,437,198 +0.09(+0.27%)
Oct 08, 2007 31.56 31.74 31.39 31.65 12,449,340 -0.09(-0.29%)
Oct 05, 2007 31.66 31.94 31.54 31.74 20,138,986 +0.22(+0.70%)
Oct 04, 2007 31.49 31.64 31.34 31.52 16,686,657 +0.17(+0.53%)
Oct 03, 2007 31.16 31.66 31.12 31.36 18,721,900 -0.11(-0.34%)
Oct 02, 2007 31.35 31.59 31.24 31.46 23,971,888 +0.23(+0.75%)
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.