JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 32.43 32.70 31.99 32.28 18,998,476 -0.08(-0.25%)
Mar 29, 2007 32.18 32.45 32.04 32.36 16,244,016 +0.34(+1.06%)
Mar 28, 2007 32.40 32.34 31.88 32.02 19,750,838 -0.39(-1.19%)
Mar 27, 2007 32.42 32.57 32.26 32.40 16,763,207 -0.09(-0.27%)
Mar 26, 2007 32.39 32.54 31.98 32.49 17,763,786 +0.12(+0.37%)
Mar 23, 2007 32.42 32.62 32.31 32.37 17,609,696 +0.03(+0.10%)
Mar 22, 2007 32.73 32.76 32.26 32.34 28,339,628 -0.39(-1.18%)
Mar 21, 2007 31.90 33.12 31.90 32.72 31,099,124 +0.87(+2.72%)
Mar 20, 2007 31.70 31.94 31.58 31.86 21,745,486 +0.11(+0.36%)
Mar 19, 2007 31.49 31.89 31.46 31.74 21,656,792 +0.37(+1.17%)
Mar 16, 2007 31.77 31.91 31.34 31.38 37,093,700 -0.45(-1.40%)
Mar 15, 2007 31.56 32.15 31.45 31.82 23,726,068 +0.27(+0.85%)
Mar 14, 2007 31.17 31.72 30.63 31.56 37,539,132 +0.40(+1.28%)
Mar 13, 2007 32.58 32.36 31.06 31.16 37,912,964 -1.43(-4.38%)
Mar 12, 2007 32.53 32.68 32.42 32.58 15,657,344 +0.01(+0.04%)
Mar 09, 2007 32.77 32.92 32.38 32.57 14,167,860 +0.05(+0.16%)
Mar 08, 2007 32.55 32.92 32.44 32.52 17,951,152 +0.25(+0.79%)
Mar 07, 2007 32.48 32.60 32.20 32.26 20,482,090 -0.11(-0.33%)
Mar 06, 2007 32.00 32.48 31.64 32.37 26,608,866 +0.65(+2.06%)
Mar 05, 2007 31.76 32.13 31.49 31.72 30,296,468 -0.43(-1.35%)
Mar 02, 2007 32.66 32.69 32.10 32.15 25,365,446 -0.67(-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.