JPMorgan Chase & Co (NY: JPM )

147.65 USD +0.28 (+0.19%)
Streaming Delayed Price Updated: 8:26 AM EDT, Apr 23, 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%)
Feb 01, 2008 47.26 48.70 46.90 48.25 48,831,712 +0.85(+1.79%)
Jan 31, 2008 46.41 48.19 45.85 47.40 55,504,631 +0.05(+0.11%)
Jan 30, 2008 47.10 49.29 46.32 47.35 68,346,190 -0.10(-0.21%)
Jan 29, 2008 45.94 47.80 44.75 47.45 56,113,150 +1.88(+4.13%)
Jan 28, 2008 43.79 45.61 43.40 45.57 29,661,612 +1.93(+4.42%)
Jan 25, 2008 45.67 45.84 43.21 43.64 38,223,988 -1.32(-2.94%)
Jan 24, 2008 45.83 46.01 44.26 44.96 52,062,670 -0.76(-1.66%)
Jan 23, 2008 40.40 46.15 40.00 45.72 77,137,002 +4.86(+11.89%)
Jan 22, 2008 37.66 42.00 37.66 40.86 57,178,514 +1.27(+3.21%)
Jan 21, 2008 40.24 40.67 38.52 39.59 0 +0.00(+0.00%)
Jan 18, 2008 40.24 40.67 38.52 39.59 51,919,063 -0.45(-1.12%)
Jan 17, 2008 41.57 41.68 39.80 40.04 39,649,009 -1.39(-3.36%)
Jan 16, 2008 40.46 42.65 40.21 41.43 63,183,051 +2.26(+5.77%)
Jan 15, 2008 40.73 40.73 38.85 39.17 45,243,394 -2.19(-5.29%)
Jan 14, 2008 41.27 41.75 40.60 41.36 22,816,918 +0.50(+1.22%)
Jan 11, 2008 40.88 42.10 40.39 40.86 37,520,426 -0.47(-1.14%)
Jan 10, 2008 39.77 42.14 39.30 41.33 41,864,165 +1.07(+2.66%)
Jan 09, 2008 39.59 40.34 38.54 40.26 33,546,225 +0.56(+1.41%)
Jan 08, 2008 41.46 41.58 39.42 39.70 33,646,047 -1.64(-3.97%)
Jan 07, 2008 41.10 41.58 40.16 41.34 25,650,562 +0.41(+1.00%)
Jan 04, 2008 41.41 41.80 40.63 40.93 25,873,707 -0.95(-2.27%)
Jan 03, 2008 42.34 42.65 41.76 41.88 17,151,723 -0.29(-0.69%)
Jan 02, 2008 43.55 43.79 42.00 42.17 22,122,265 -1.48(-3.39%)
Jan 01, 2008 43.07 44.14 42.79 43.65 0 +0.00(+0.00%)
Dec 31, 2007 43.07 44.14 42.79 43.65 16,361,231 +0.39(+0.90%)
Dec 28, 2007 44.19 44.27 42.82 43.26 16,827,062 -0.38(-0.87%)
Dec 27, 2007 44.60 44.70 43.51 43.64 16,532,763 -1.30(-2.89%)
Dec 26, 2007 44.72 44.99 44.24 44.94 14,578,604 +0.11(+0.25%)
Dec 24, 2007 44.14 45.11 44.14 44.83 7,679,621 +0.72(+1.63%)
Dec 21, 2007 43.92 44.18 43.33 44.11 26,371,291 +0.78(+1.80%)
Dec 20, 2007 44.33 44.54 43.05 43.33 27,147,434 -0.65(-1.48%)
Dec 19, 2007 43.90 45.10 43.66 43.98 21,298,489 +0.08(+0.18%)
Dec 18, 2007 44.77 44.95 43.13 43.90 25,224,981 -0.63(-1.41%)
Dec 17, 2007 44.82 45.50 44.36 44.53 19,965,649 -0.67(-1.48%)
Dec 14, 2007 45.24 45.79 44.68 45.20 27,651,546 -0.56(-1.22%)
Dec 13, 2007 45.83 46.26 44.73 45.76 41,273,001 -0.39(-0.85%)
Dec 12, 2007 47.03 47.79 45.18 46.15 44,364,192 +0.21(+0.46%)
Dec 11, 2007 47.11 48.02 45.50 45.94 38,455,767 -1.48(-3.12%)
Dec 10, 2007 46.80 47.87 46.55 47.42 23,389,393 +1.34(+2.91%)
Dec 07, 2007 46.21 46.81 45.85 46.08 15,286,546 -0.13(-0.28%)
Dec 06, 2007 44.88 46.25 44.53 46.21 19,130,580 +1.31(+2.92%)
Dec 05, 2007 44.54 45.19 43.93 44.90 20,627,864 +0.75(+1.70%)
Dec 04, 2007 44.32 45.09 44.00 44.15 19,315,164 -1.06(-2.34%)
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.