JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 28.09 29.01 27.86 28.09 54,087,708 -0.65(-2.26%)
Jul 30, 2008 28.63 29.08 27.63 28.74 69,263,680 +0.57(+2.01%)
Jul 29, 2008 26.23 28.17 25.70 28.17 72,950,904 +2.14(+8.20%)
Jul 28, 2008 27.25 28.10 25.86 26.04 60,279,692 -1.29(-4.71%)
Jul 25, 2008 27.08 27.96 26.60 27.32 50,879,244 +0.26(+0.97%)
Jul 24, 2008 29.08 29.23 26.99 27.06 68,542,392 -1.95(-6.72%)
Jul 23, 2008 28.28 29.73 27.22 29.01 85,794,792 +0.76(+2.69%)
Jul 22, 2008 26.38 28.37 26.00 28.25 72,382,920 +1.53(+5.72%)
Jul 21, 2008 27.89 28.31 26.51 26.72 59,818,912 -0.95(-3.42%)
Jul 18, 2008 28.48 28.57 27.10 27.67 94,614,880 -0.54(-1.91%)
Jul 17, 2008 26.30 28.34 26.13 28.21 190,838,144 +3.36(+13.52%)
Jul 16, 2008 22.33 24.85 21.78 24.85 115,618,232 +3.40(+15.86%)
Jul 15, 2008 21.24 22.69 20.21 21.45 128,284,888 -0.46(-2.11%)
Jul 14, 2008 23.64 23.75 21.90 21.91 72,849,104 -1.02(-4.43%)
Jul 11, 2008 23.08 23.82 22.18 22.92 103,107,848 -0.93(-3.91%)
Jul 10, 2008 23.51 24.75 23.19 23.86 69,153,664 +0.16(+0.67%)
Jul 09, 2008 24.71 25.40 23.57 23.70 73,727,032 -1.03(-4.17%)
Jul 08, 2008 23.71 24.92 23.10 24.73 90,099,304 +1.20(+5.08%)
Jul 07, 2008 24.54 24.85 23.20 23.53 70,709,432 -0.88(-3.60%)
Jul 04, 2008 24.28 24.95 23.84 24.41 47,821,316 +0.00(+0.00%)
Jul 03, 2008 24.28 24.95 23.84 24.41 47,821,316 +0.49(+2.05%)
Jul 02, 2008 23.75 24.71 23.66 23.92 74,857,360 +0.40(+1.70%)
Jul 01, 2008 23.29 23.74 22.35 23.52 107,937,640 -0.20(-0.85%)
Jun 30, 2008 24.10 24.54 23.48 23.72 73,471,088 -0.51(-2.11%)
Jun 27, 2008 25.20 25.50 23.64 24.23 100,230,528 -0.88(-3.50%)
Jun 26, 2008 25.69 25.98 25.03 25.11 66,117,276 -1.10(-4.19%)
Jun 25, 2008 26.23 27.18 25.92 26.21 61,212,400 +0.13(+0.50%)
Jun 24, 2008 25.45 26.45 25.06 26.08 62,960,296 +0.59(+2.31%)
Jun 23, 2008 26.26 26.26 25.24 25.49 54,592,748 -0.68(-2.62%)
Jun 20, 2008 26.06 27.09 25.54 26.17 80,098,360 -0.55(-2.04%)
Jun 19, 2008 26.82 26.98 25.45 26.72 86,709,368 -0.06(-0.23%)
Jun 18, 2008 26.64 27.13 26.22 26.78 51,371,404 -0.21(-0.77%)
Jun 17, 2008 27.90 28.17 26.93 26.99 47,025,844 -0.62(-2.25%)
Jun 16, 2008 27.29 28.10 27.03 27.61 50,405,988 +0.25(+0.91%)
Jun 13, 2008 26.54 27.37 26.13 27.36 58,533,256 +1.09(+4.13%)
Jun 12, 2008 26.07 26.79 26.01 26.28 77,022,296 +0.61(+2.37%)
Jun 11, 2008 26.62 26.79 25.63 25.67 73,726,080 -0.80(-3.03%)
Jun 10, 2008 27.02 27.12 25.69 26.47 78,715,216 +0.54(+2.08%)
Jun 09, 2008 27.87 27.88 25.18 25.93 108,279,736 -1.78(-6.44%)
Jun 06, 2008 28.89 28.89 27.62 27.72 57,706,004 -1.39(-4.77%)
Jun 05, 2008 28.97 29.26 28.62 29.10 40,148,548 +0.32(+1.13%)
Jun 04, 2008 28.86 29.28 28.45 28.78 44,552,180 -0.18(-0.62%)
Jun 03, 2008 29.40 29.51 28.48 28.96 41,232,428 -0.18(-0.62%)
Jun 02, 2008 29.47 29.57 28.80 29.14 44,292,268 -0.59(-1.98%)
May 30, 2008 30.39 30.41 29.64 29.73 30,943,474 -0.39(-1.31%)
May 29, 2008 29.51 30.46 29.24 30.12 32,964,948 +0.49(+1.66%)
May 28, 2008 30.00 30.02 28.97 29.63 45,837,404 -0.10(-0.35%)
May 27, 2008 29.31 30.00 29.24 29.73 41,164,000 +0.48(+1.63%)
May 26, 2008 29.53 29.66 29.12 29.26 0 +0.00(+0.00%)
May 23, 2008 29.53 29.66 29.12 29.26 31,013,964 -0.50(-1.70%)
May 22, 2008 29.31 30.23 29.10 29.76 41,779,404 +0.44(+1.49%)
May 21, 2008 30.28 30.45 29.26 29.33 58,744,812 -0.88(-2.93%)
May 20, 2008 31.57 31.57 30.07 30.21 70,872,560 -1.58(-4.98%)
May 19, 2008 32.18 32.64 31.71 31.79 28,065,060 -0.37(-1.16%)
May 16, 2008 32.71 32.71 31.84 32.17 30,190,224 -0.34(-1.04%)
May 15, 2008 31.84 32.52 31.51 32.51 39,474,640 +0.77(+2.42%)
May 14, 2008 31.80 32.06 31.32 31.74 34,915,592 +0.30(+0.95%)
May 13, 2008 32.52 32.66 31.26 31.44 39,757,524 -1.22(-3.73%)
May 12, 2008 32.37 32.69 32.15 32.66 29,360,374 +0.46(+1.44%)
May 09, 2008 31.63 32.44 31.47 32.20 31,420,356 +0.36(+1.13%)
May 08, 2008 32.48 32.49 31.32 31.84 37,762,048 -0.36(-1.12%)
May 07, 2008 33.34 33.48 32.07 32.20 39,977,192 -1.13(-3.38%)
May 06, 2008 32.73 33.67 32.67 33.32 36,803,128 +0.14(+0.42%)
May 05, 2008 33.40 33.63 33.08 33.18 27,883,034 -0.46(-1.36%)
May 02, 2008 34.50 34.53 33.20 33.64 40,420,172 -0.41(-1.20%)
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.