JPMorgan Chase & Co (NY: JPM )

192.66 +2.36 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 32.08 33.32 31.70 32.77 80,287,016 +0.03(+0.11%)
Jan 30, 2008 32.56 34.08 32.02 32.73 98,862,232 -0.07(-0.21%)
Jan 29, 2008 31.76 33.05 30.94 32.80 81,167,232 +1.30(+4.13%)
Jan 28, 2008 30.27 31.53 30.00 31.50 42,905,288 +1.33(+4.42%)
Jan 25, 2008 31.57 31.69 29.87 30.17 55,290,700 -0.91(-2.94%)
Jan 24, 2008 31.68 31.81 30.60 31.08 75,308,248 -0.53(-1.66%)
Jan 23, 2008 27.93 31.90 27.65 31.61 111,578,064 +3.36(+11.89%)
Jan 22, 2008 26.04 29.04 26.04 28.25 82,708,272 +0.88(+3.21%)
Jan 21, 2008 27.82 28.12 26.63 27.37 0 +0.00(+0.00%)
Jan 18, 2008 27.82 28.12 26.63 27.37 75,100,520 -0.31(-1.12%)
Jan 17, 2008 28.74 28.81 27.51 27.68 57,351,980 -0.96(-3.35%)
Jan 16, 2008 27.97 29.49 27.80 28.64 91,393,792 +1.56(+5.77%)
Jan 15, 2008 28.16 28.16 26.86 27.08 65,444,212 -1.51(-5.29%)
Jan 14, 2008 28.53 28.86 28.07 28.59 33,004,494 +0.35(+1.22%)
Jan 11, 2008 28.26 29.10 27.92 28.25 54,273,000 -0.33(-1.14%)
Jan 10, 2008 27.49 29.13 27.17 28.57 60,556,184 +0.74(+2.66%)
Jan 09, 2008 27.37 27.89 26.64 27.83 48,524,352 +0.39(+1.41%)
Jan 08, 2008 28.66 28.75 27.25 27.45 48,668,744 -1.13(-3.97%)
Jan 07, 2008 28.41 28.75 27.76 28.58 37,103,336 +0.28(+1.00%)
Jan 04, 2008 28.63 28.90 28.09 28.30 37,426,116 -0.66(-2.27%)
Jan 03, 2008 29.27 29.49 28.87 28.95 24,809,834 -0.20(-0.69%)
Jan 02, 2008 30.11 30.27 29.04 29.15 31,999,682 -1.02(-3.39%)
Jan 01, 2008 29.78 30.52 29.58 30.18 0 +0.00(+0.00%)
Dec 31, 2007 29.78 30.52 29.58 30.18 23,666,392 +0.27(+0.90%)
Dec 28, 2007 30.55 30.61 29.60 29.91 24,340,214 -0.26(-0.87%)
Dec 27, 2007 30.83 30.90 30.08 30.17 23,914,512 -0.90(-2.89%)
Dec 26, 2007 30.92 31.10 30.58 31.07 21,087,836 +0.08(+0.25%)
Dec 24, 2007 30.52 31.19 30.52 30.99 11,108,512 +0.50(+1.63%)
Dec 21, 2007 30.36 30.54 29.96 30.49 38,145,868 +0.54(+1.80%)
Dec 20, 2007 30.65 30.79 29.76 29.96 39,268,552 -0.45(-1.48%)
Dec 19, 2007 30.35 31.18 30.18 30.40 30,808,096 +0.06(+0.18%)
Dec 18, 2007 30.95 31.08 29.82 30.35 36,487,736 -0.44(-1.41%)
Dec 17, 2007 30.99 31.46 30.67 30.78 28,880,154 -0.46(-1.48%)
Dec 14, 2007 31.28 31.66 30.89 31.25 39,997,744 -0.39(-1.22%)
Dec 13, 2007 31.68 31.98 30.92 31.64 59,701,072 -0.27(-0.85%)
Dec 12, 2007 32.51 33.04 31.23 31.90 64,172,456 +0.15(+0.46%)
Dec 11, 2007 32.57 33.20 31.46 31.76 55,625,968 -1.02(-3.12%)
Dec 10, 2007 32.35 33.09 32.18 32.78 33,832,572 +0.93(+2.91%)
Dec 07, 2007 31.95 32.36 31.70 31.86 22,111,868 -0.09(-0.28%)
Dec 06, 2007 31.03 31.97 30.78 31.95 27,672,234 +0.91(+2.92%)
Dec 05, 2007 30.79 31.24 30.37 31.04 29,838,044 +0.52(+1.70%)
Dec 04, 2007 30.64 31.17 30.42 30.52 27,939,234 -0.73(-2.34%)
Dec 03, 2007 31.73 31.75 31.08 31.25 30,979,812 -0.28(-0.90%)
Nov 30, 2007 31.37 31.86 31.12 31.54 57,733,464 +1.36(+4.51%)
Nov 29, 2007 29.99 30.48 29.73 30.18 34,070,000 -0.21(-0.71%)
Nov 28, 2007 29.54 30.51 29.42 30.39 46,472,300 +1.11(+3.80%)
Nov 27, 2007 28.29 29.37 28.05 29.28 41,226,532 +1.31(+4.67%)
Nov 26, 2007 28.95 29.37 27.88 27.97 39,238,924 -1.03(-3.55%)
Nov 23, 2007 28.69 29.17 28.32 29.00 15,634,207 +0.88(+3.12%)
Nov 21, 2007 28.21 29.04 27.76 28.12 38,707,084 -0.66(-2.28%)
Nov 20, 2007 28.60 29.28 27.85 28.78 48,135,996 +0.18(+0.63%)
Nov 19, 2007 29.52 29.62 28.48 28.60 42,897,828 -1.19(-3.99%)
Nov 16, 2007 30.24 30.49 29.37 29.79 41,982,912 -0.30(-1.01%)
Nov 15, 2007 30.83 31.24 29.78 30.09 33,897,332 -1.12(-3.59%)
Nov 14, 2007 31.73 31.81 30.72 31.21 36,693,716 +0.07(+0.22%)
Nov 13, 2007 29.93 31.46 29.47 31.14 52,025,156 +1.84(+6.27%)
Nov 12, 2007 29.11 30.20 28.94 29.31 40,057,820 +0.06(+0.19%)
Nov 09, 2007 28.62 29.93 28.46 29.25 63,026,604 -0.21(-0.70%)
Nov 08, 2007 29.39 29.67 28.12 29.46 54,016,004 +0.26(+0.88%)
Nov 07, 2007 29.68 30.29 29.14 29.20 41,920,260 -1.29(-4.24%)
Nov 06, 2007 29.51 30.65 29.51 30.49 41,596,580 +0.93(+3.13%)
Nov 05, 2007 29.51 29.87 28.81 29.57 41,566,716 -0.26(-0.88%)
Nov 02, 2007 30.73 30.75 29.08 29.83 57,214,840 -0.81(-2.64%)
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.