JPMorgan Chase & Co (NY: JPM )

208.15 -1.10 (-0.53%)
Streaming Delayed Price Updated: 3:36 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%)
Mar 01, 2007 32.68 32.98 32.22 32.82 33,924,240 -0.13(-0.38%)
Feb 28, 2007 32.74 33.28 32.62 32.95 28,750,022 +0.11(+0.35%)
Feb 27, 2007 33.76 33.76 31.76 32.84 31,820,426 -1.06(-3.13%)
Feb 26, 2007 34.14 34.22 33.64 33.90 19,999,856 -0.15(-0.43%)
Feb 23, 2007 34.39 34.52 33.84 34.04 15,053,126 -0.41(-1.18%)
Feb 22, 2007 34.56 34.66 34.28 34.45 13,657,625 -0.01(-0.02%)
Feb 21, 2007 34.32 34.59 34.20 34.46 13,995,633 -0.02(-0.06%)
Feb 20, 2007 34.12 34.52 34.10 34.48 13,747,411 +0.29(+0.84%)
Feb 16, 2007 34.13 34.26 34.03 34.19 16,926,934 +0.03(+0.08%)
Feb 15, 2007 34.06 34.34 33.95 34.16 19,995,088 -0.14(-0.41%)
Feb 14, 2007 34.08 34.39 34.02 34.30 16,107,425 +0.31(+0.92%)
Feb 13, 2007 33.59 34.04 33.58 33.99 12,552,181 +0.34(+1.01%)
Feb 12, 2007 33.75 33.79 33.52 33.65 11,825,036 +0.01(+0.04%)
Feb 09, 2007 34.04 34.15 33.41 33.64 14,223,320 -0.34(-1.00%)
Feb 08, 2007 34.06 34.06 33.70 33.98 15,457,387 -0.19(-0.55%)
Feb 07, 2007 33.92 34.17 33.89 34.16 11,298,014 +0.14(+0.41%)
Feb 06, 2007 33.92 34.24 33.86 34.02 14,763,233 +0.03(+0.08%)
Feb 05, 2007 33.90 34.12 33.72 34.00 12,111,182 +0.02(+0.06%)
Feb 02, 2007 34.17 34.24 33.84 33.98 23,148,532 -0.19(-0.55%)
Feb 01, 2007 34.00 34.18 33.93 34.16 20,116,202 +0.19(+0.55%)
Jan 31, 2007 33.40 34.13 33.26 33.98 27,670,946 +0.50(+1.49%)
Jan 30, 2007 33.16 33.52 32.94 33.48 18,475,326 +0.47(+1.44%)
Jan 29, 2007 33.07 33.12 32.76 33.00 18,114,534 -0.15(-0.46%)
Jan 26, 2007 33.36 33.52 33.02 33.16 20,970,140 -0.34(-1.02%)
Jan 25, 2007 33.52 33.81 33.31 33.50 22,267,912 -0.10(-0.30%)
Jan 24, 2007 33.14 33.62 33.03 33.60 20,771,384 +0.35(+1.06%)
Jan 23, 2007 33.07 33.26 32.88 33.24 19,254,170 +0.11(+0.34%)
Jan 22, 2007 32.60 33.26 32.49 33.13 27,468,590 +0.60(+1.85%)
Jan 19, 2007 32.22 32.58 32.12 32.53 21,959,882 +0.41(+1.27%)
Jan 18, 2007 32.06 32.41 31.97 32.12 18,968,174 -0.19(-0.58%)
Jan 17, 2007 32.46 32.62 32.10 32.31 24,419,622 +0.03(+0.08%)
Jan 16, 2007 32.13 32.33 32.09 32.28 13,035,420 +0.27(+0.83%)
Jan 12, 2007 32.09 32.20 31.96 32.02 15,958,628 -0.21(-0.66%)
Jan 11, 2007 32.02 32.30 31.98 32.23 12,065,165 +0.14(+0.44%)
Jan 10, 2007 31.67 32.10 31.65 32.09 23,378,768 +0.23(+0.73%)
Jan 09, 2007 31.96 32.10 31.60 31.86 13,905,098 -0.13(-0.42%)
Jan 08, 2007 31.74 32.06 31.57 31.99 12,349,961 +0.11(+0.33%)
Jan 05, 2007 32.14 32.19 31.78 31.88 16,129,206 -0.27(-0.83%)
Jan 04, 2007 32.06 32.39 31.86 32.15 14,242,056 +0.08(+0.25%)
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.