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, 2007 34.61 35.37 34.46 35.21 26,702,968 +0.52(+1.49%)
Jan 30, 2007 34.36 34.74 34.13 34.69 17,829,028 +0.49(+1.44%)
Jan 29, 2007 34.27 34.32 33.95 34.20 17,480,858 -0.16(-0.46%)
Jan 26, 2007 34.57 34.74 34.22 34.36 20,236,570 -0.35(-1.02%)
Jan 25, 2007 34.73 35.04 34.52 34.71 21,488,942 -0.10(-0.30%)
Jan 24, 2007 34.35 34.84 34.23 34.82 20,044,766 +0.37(+1.06%)
Jan 23, 2007 34.27 34.47 34.07 34.45 18,580,626 +0.12(+0.34%)
Jan 22, 2007 33.79 34.47 33.67 34.33 26,507,692 +0.62(+1.85%)
Jan 19, 2007 33.39 33.76 33.28 33.71 21,191,688 +0.42(+1.27%)
Jan 18, 2007 33.22 33.58 33.13 33.29 18,304,636 -0.19(-0.58%)
Jan 17, 2007 33.63 33.80 33.27 33.48 23,565,382 +0.03(+0.08%)
Jan 16, 2007 33.29 33.50 33.25 33.45 12,579,419 +0.28(+0.83%)
Jan 12, 2007 33.25 33.36 33.11 33.18 15,400,368 -0.22(-0.66%)
Jan 11, 2007 33.18 33.47 33.14 33.40 11,643,105 +0.15(+0.44%)
Jan 10, 2007 32.82 33.27 32.80 33.25 22,560,938 +0.24(+0.73%)
Jan 09, 2007 33.11 33.26 32.74 33.01 13,418,674 -0.14(-0.42%)
Jan 08, 2007 32.89 33.23 32.71 33.15 11,917,938 +0.11(+0.34%)
Jan 05, 2007 33.30 33.36 32.93 33.04 15,564,979 -0.28(-0.83%)
Jan 04, 2007 33.22 33.56 33.01 33.32 13,743,845 +0.08(+0.25%)
Jan 03, 2007 33.18 33.44 32.90 33.23 20,605,280 -0.16(-0.48%)
Dec 29, 2006 33.70 33.81 33.37 33.39 13,887,916 -0.43(-1.27%)
Dec 28, 2006 33.74 33.88 33.63 33.82 9,440,097 -0.02(-0.06%)
Dec 27, 2006 33.56 33.88 33.06 33.84 11,162,001 +0.44(+1.32%)
Dec 26, 2006 33.17 33.44 33.15 33.40 5,932,353 +0.29(+0.88%)
Dec 22, 2006 33.63 33.74 32.92 33.11 12,066,638 -0.53(-1.56%)
Dec 21, 2006 33.47 33.85 33.41 33.63 15,596,368 +0.30(+0.89%)
Dec 20, 2006 33.41 33.44 33.28 33.34 8,732,618 -0.03(-0.10%)
Dec 19, 2006 33.20 33.52 33.15 33.37 13,439,937 +0.03(+0.08%)
Dec 18, 2006 33.39 33.60 33.20 33.34 12,350,439 -0.05(-0.14%)
Dec 15, 2006 33.32 33.63 33.18 33.39 23,392,816 +0.24(+0.73%)
Dec 14, 2006 32.91 33.21 32.70 33.15 14,541,007 +0.24(+0.74%)
Dec 13, 2006 33.03 33.11 32.84 32.91 16,423,038 -0.02(-0.06%)
Dec 12, 2006 32.88 33.16 32.73 32.93 23,174,250 +0.06(+0.17%)
Dec 11, 2006 32.28 33.07 32.28 32.87 16,231,956 +0.55(+1.69%)
Dec 08, 2006 32.26 32.59 32.04 32.33 13,192,153 +0.09(+0.28%)
Dec 07, 2006 32.55 32.55 32.19 32.24 10,699,847 -0.14(-0.43%)
Dec 06, 2006 32.54 32.67 32.33 32.37 20,488,838 -0.26(-0.78%)
Dec 05, 2006 32.42 32.84 32.33 32.63 15,546,464 +0.25(+0.77%)
Dec 04, 2006 31.99 32.58 31.91 32.38 19,018,624 +0.57(+1.80%)
Dec 01, 2006 31.64 32.15 31.46 31.81 21,308,854 -0.19(-0.58%)
Nov 30, 2006 32.30 32.31 31.84 31.99 18,843,598 -0.27(-0.84%)
Nov 29, 2006 31.95 32.40 31.95 32.26 13,617,856 +0.32(+1.02%)
Nov 28, 2006 32.12 32.21 31.65 31.94 19,407,874 -0.30(-0.92%)
Nov 27, 2006 32.59 32.67 32.11 32.24 16,070,239 -0.44(-1.35%)
Nov 24, 2006 32.64 32.86 32.62 32.68 4,233,882 -0.22(-0.67%)
Nov 22, 2006 32.91 33.11 32.76 32.90 10,130,653 -0.11(-0.34%)
Nov 21, 2006 33.03 33.14 32.77 33.01 10,738,469 -0.10(-0.31%)
Nov 20, 2006 32.95 33.22 32.87 33.11 12,460,807 +0.17(+0.50%)
Nov 17, 2006 33.18 33.18 32.90 32.95 18,792,248 -0.13(-0.40%)
Nov 16, 2006 32.84 33.17 32.75 33.08 11,850,387 +0.28(+0.84%)
Nov 15, 2006 32.89 32.96 32.49 32.80 16,404,378 -0.21(-0.63%)
Nov 14, 2006 32.83 33.05 32.53 33.01 11,972,326 +0.06(+0.19%)
Nov 13, 2006 32.77 33.11 32.74 32.95 11,086,784 +0.03(+0.11%)
Nov 10, 2006 32.80 32.91 32.71 32.91 8,461,834 +0.26(+0.78%)
Nov 09, 2006 32.94 33.01 32.62 32.66 9,889,233 -0.28(-0.84%)
Nov 08, 2006 32.83 33.11 32.63 32.93 10,864,892 +0.10(+0.32%)
Nov 07, 2006 32.84 33.18 32.82 32.83 12,346,534 -0.11(-0.34%)
Nov 06, 2006 32.62 32.99 32.53 32.94 12,488,579 +0.53(+1.62%)
Nov 03, 2006 32.60 32.67 32.15 32.42 11,556,026 -0.01(-0.02%)
Nov 02, 2006 32.44 32.55 32.28 32.42 10,210,788 -0.02(-0.06%)
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.