JPMorgan Chase & Co (NY: JPM )

152.89 USD -0.02 (-0.01%)
Streaming Delayed Price Updated: 5:50 AM EST, Mar 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 41.88 41.97 40.38 40.65 36,856,572 -1.79(-4.22%)
Feb 28, 2008 44.00 44.02 42.39 42.44 36,606,487 -1.97(-4.44%)
Feb 27, 2008 43.07 44.49 42.62 44.41 38,566,439 +0.69(+1.58%)
Feb 26, 2008 43.73 44.54 43.41 43.72 24,989,230 -0.31(-0.70%)
Feb 25, 2008 43.43 44.46 42.76 44.03 27,917,159 +0.10(+0.23%)
Feb 22, 2008 43.06 44.02 41.91 43.93 30,452,656 +0.86(+2.00%)
Feb 21, 2008 43.14 43.69 42.22 43.07 32,879,525 -0.08(-0.19%)
Feb 20, 2008 42.37 43.34 41.85 43.15 30,150,921 +0.32(+0.75%)
Feb 19, 2008 43.54 44.05 42.17 42.83 25,811,846 -0.42(-0.97%)
Feb 18, 2008 42.41 43.25 42.01 43.25 0 +0.00(+0.00%)
Feb 15, 2008 42.41 43.25 42.01 43.25 29,037,010 +0.64(+1.50%)
Feb 14, 2008 44.05 44.10 42.47 42.61 31,179,952 -1.49(-3.38%)
Feb 13, 2008 43.55 44.17 43.01 44.10 26,533,355 +0.79(+1.82%)
Feb 12, 2008 43.66 44.45 42.75 43.31 27,193,377 -0.04(-0.09%)
Feb 11, 2008 43.89 44.00 42.82 43.35 25,873,943 -0.47(-1.07%)
Feb 08, 2008 44.96 44.96 43.26 43.82 26,058,226 -1.29(-2.86%)
Feb 07, 2008 43.39 45.58 43.25 45.11 36,818,222 +1.39(+3.18%)
Feb 06, 2008 44.27 44.74 43.27 43.72 27,273,682 -0.17(-0.39%)
Feb 05, 2008 45.05 45.48 43.85 43.89 39,045,076 -2.33(-5.04%)
Feb 04, 2008 47.83 48.14 46.03 46.22 28,310,182 -2.03(-4.21%)
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.