JPMorgan Chase & Co (NY: JPM )

208.58 -0.67 (-0.32%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 28.49 29.52 28.43 28.65 43,349,692 +0.16(+0.56%)
Mar 28, 2008 28.61 29.25 28.45 28.49 43,486,720 -0.10(-0.35%)
Mar 27, 2008 29.50 29.68 28.59 28.59 48,197,684 -0.83(-2.83%)
Mar 26, 2008 30.20 30.27 29.33 29.43 61,649,500 -1.30(-4.23%)
Mar 25, 2008 30.70 31.12 29.96 30.73 81,669,824 -0.33(-1.05%)
Mar 24, 2008 30.30 32.13 30.03 31.06 98,945,856 +0.39(+1.26%)
Mar 21, 2008 28.63 30.99 28.33 30.67 109,087,624 +0.00(+0.00%)
Mar 20, 2008 28.63 30.99 28.59 30.67 109,080,144 +2.34(+8.24%)
Mar 19, 2008 28.86 29.95 28.31 28.33 105,814,272 -0.16(-0.56%)
Mar 18, 2008 28.15 28.61 27.52 28.49 115,286,888 +1.60(+5.95%)
Mar 17, 2008 24.68 27.41 24.68 26.89 187,823,552 +2.52(+10.32%)
Mar 14, 2008 25.89 25.89 24.02 24.38 116,580,440 -1.05(-4.12%)
Mar 13, 2008 25.24 25.99 24.44 25.42 68,258,584 -0.33(-1.29%)
Mar 12, 2008 25.92 26.84 25.62 25.76 66,811,436 -0.15(-0.59%)
Mar 11, 2008 25.67 26.19 24.79 25.91 87,550,264 +1.57(+6.47%)
Mar 10, 2008 25.17 25.52 24.22 24.34 61,879,024 -0.72(-2.88%)
Mar 07, 2008 24.61 26.07 24.42 25.06 64,849,068 +0.13(+0.51%)
Mar 06, 2008 25.47 25.50 24.78 24.93 66,488,040 -0.91(-3.54%)
Mar 05, 2008 26.26 26.41 25.42 25.85 54,446,000 -0.30(-1.14%)
Mar 04, 2008 26.27 26.41 25.50 26.15 84,613,368 -0.42(-1.58%)
Mar 03, 2008 27.05 27.11 26.31 26.57 47,188,992 -0.55(-2.04%)
Feb 29, 2008 27.94 28.00 26.94 27.12 55,245,316 -1.19(-4.22%)
Feb 28, 2008 29.35 29.37 28.28 28.31 54,870,460 -1.31(-4.44%)
Feb 27, 2008 28.73 29.68 28.43 29.63 57,808,284 +0.46(+1.58%)
Feb 26, 2008 29.17 29.71 28.96 29.17 37,457,036 -0.21(-0.70%)
Feb 25, 2008 28.97 29.66 28.53 29.37 41,845,788 +0.07(+0.23%)
Feb 22, 2008 28.73 29.37 27.96 29.31 45,646,312 +0.57(+2.00%)
Feb 21, 2008 28.78 29.15 28.17 28.73 49,284,012 -0.05(-0.19%)
Feb 20, 2008 28.27 28.91 27.92 28.79 45,194,032 +0.21(+0.75%)
Feb 19, 2008 29.05 29.39 28.13 28.57 38,690,076 -0.28(-0.97%)
Feb 18, 2008 28.29 28.85 28.03 28.85 0 +0.00(+0.00%)
Feb 15, 2008 28.29 28.85 28.03 28.85 43,524,364 +0.43(+1.50%)
Feb 14, 2008 29.39 29.42 28.33 28.43 46,736,476 -0.99(-3.38%)
Feb 13, 2008 29.05 29.47 28.69 29.42 39,771,568 +0.53(+1.82%)
Feb 12, 2008 29.13 29.65 28.52 28.89 40,760,892 -0.03(-0.09%)
Feb 11, 2008 29.28 29.35 28.57 28.92 38,783,156 -0.31(-1.07%)
Feb 08, 2008 29.99 29.99 28.86 29.23 39,059,384 -0.86(-2.86%)
Feb 07, 2008 28.95 30.41 28.85 30.09 55,187,836 +0.93(+3.18%)
Feb 06, 2008 29.53 29.85 28.87 29.17 40,881,264 -0.11(-0.39%)
Feb 05, 2008 30.05 30.34 29.25 29.28 58,525,724 -1.55(-5.04%)
Feb 04, 2008 31.91 32.12 30.71 30.84 42,434,900 -1.35(-4.21%)
Feb 01, 2008 31.53 32.49 31.29 32.19 73,195,176 +0.57(+1.79%)
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.