JPMorgan Chase & Co (NY: JPM )

207.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 30.96 32.15 30.59 31.62 83,197,400 +0.03(+0.11%)
Jan 30, 2008 31.42 32.88 30.90 31.59 102,445,968 -0.07(-0.21%)
Jan 29, 2008 30.65 31.89 29.85 31.66 84,109,528 +1.25(+4.13%)
Jan 28, 2008 29.21 30.43 28.95 30.40 44,460,596 +1.29(+4.42%)
Jan 25, 2008 30.47 30.58 28.83 29.11 57,294,976 -0.88(-2.94%)
Jan 24, 2008 30.58 30.70 29.53 29.99 78,038,152 -0.51(-1.66%)
Jan 23, 2008 26.95 30.79 26.69 30.50 115,622,744 +3.24(+11.89%)
Jan 22, 2008 25.12 28.02 25.12 27.26 85,706,424 +0.85(+3.21%)
Jan 21, 2008 26.85 27.13 25.70 26.41 0 +0.00(+0.00%)
Jan 18, 2008 26.85 27.13 25.70 26.41 77,822,896 -0.30(-1.12%)
Jan 17, 2008 27.73 27.81 26.55 26.71 59,430,976 -0.93(-3.36%)
Jan 16, 2008 26.99 28.45 26.83 27.64 94,706,792 +1.51(+5.77%)
Jan 15, 2008 27.17 27.17 25.92 26.13 67,816,552 -1.46(-5.30%)
Jan 14, 2008 27.53 27.85 27.09 27.59 34,200,900 +0.33(+1.22%)
Jan 11, 2008 27.27 28.09 26.95 27.26 56,240,384 -0.31(-1.14%)
Jan 10, 2008 26.53 28.11 26.22 27.57 62,751,332 +0.71(+2.66%)
Jan 09, 2008 26.41 26.91 25.71 26.86 50,283,348 +0.37(+1.41%)
Jan 08, 2008 27.66 27.74 26.30 26.49 50,432,976 -1.09(-3.97%)
Jan 07, 2008 27.42 27.74 26.79 27.58 38,448,324 +0.27(+1.00%)
Jan 04, 2008 27.63 27.89 27.11 27.31 38,782,804 -0.63(-2.27%)
Jan 03, 2008 28.25 28.45 27.86 27.94 25,709,186 -0.19(-0.69%)
Jan 02, 2008 29.05 29.21 28.02 28.13 33,159,662 -0.99(-3.39%)
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.