JPMorgan Chase & Co (NY: JPM )

135.75 USD -2.29 (-1.66%)
Streaming Delayed Price Updated: 1:58 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 49.23 49.30 48.10 48.45 21,764,660 -0.51(-1.04%)
Jun 28, 2007 49.25 49.48 48.56 48.96 14,430,872 -0.28(-0.57%)
Jun 27, 2007 48.26 49.30 48.08 49.24 16,354,111 +0.64(+1.32%)
Jun 26, 2007 48.36 49.05 48.30 48.60 18,964,079 +0.24(+0.50%)
Jun 25, 2007 48.72 49.21 48.06 48.36 17,240,147 -0.36(-0.74%)
Jun 22, 2007 49.84 49.75 48.58 48.72 25,110,363 -1.12(-2.25%)
Jun 21, 2007 49.75 49.88 48.68 49.84 19,404,918 +0.38(+0.77%)
Jun 20, 2007 50.91 50.99 49.42 49.46 14,921,200 -1.39(-2.73%)
Jun 19, 2007 50.44 50.88 50.29 50.85 12,251,800 +0.42(+0.83%)
Jun 18, 2007 50.83 50.85 50.33 50.43 9,293,800 -0.13(-0.26%)
Jun 15, 2007 50.64 50.99 50.42 50.56 18,354,200 +0.24(+0.48%)
Jun 14, 2007 49.93 50.83 49.93 50.32 12,440,600 +0.03(+0.06%)
Jun 13, 2007 49.63 50.39 49.52 50.29 14,508,000 +0.94(+1.90%)
Jun 12, 2007 50.22 50.40 49.34 49.35 15,389,800 -1.08(-2.14%)
Jun 11, 2007 50.41 50.84 50.03 50.43 11,192,080 +0.02(+0.04%)
Jun 08, 2007 49.83 50.48 49.54 50.41 13,564,675 +0.59(+1.18%)
Jun 07, 2007 50.30 50.65 49.74 49.82 17,412,669 -0.74(-1.46%)
Jun 06, 2007 51.22 51.23 50.26 50.56 13,880,274 -0.66(-1.29%)
Jun 05, 2007 51.24 51.49 51.19 51.22 13,617,278 -0.35(-0.68%)
Jun 04, 2007 51.56 51.80 51.54 51.57 11,122,478 -0.33(-0.64%)
Jun 01, 2007 51.83 52.08 51.66 51.90 12,104,746 +0.07(+0.14%)
May 31, 2007 52.25 52.31 51.67 51.83 11,023,761 -0.23(-0.44%)
May 30, 2007 51.82 52.06 51.35 52.06 10,243,379 +0.24(+0.46%)
May 29, 2007 51.65 51.92 51.45 51.82 9,552,263 +0.18(+0.35%)
May 25, 2007 51.53 51.85 51.26 51.64 10,760,916 +0.05(+0.10%)
May 24, 2007 52.00 52.24 51.45 51.59 13,105,950 -0.40(-0.77%)
May 23, 2007 52.29 52.64 51.93 51.99 11,246,841 -0.30(-0.57%)
May 22, 2007 52.56 52.68 52.09 52.29 9,621,850 -0.27(-0.51%)
May 21, 2007 52.38 52.81 52.31 52.56 10,408,224 +0.02(+0.04%)
May 18, 2007 52.62 52.93 52.45 52.54 11,115,016 -0.02(-0.04%)
May 17, 2007 53.15 53.00 52.50 52.56 9,049,968 -0.42(-0.79%)
May 16, 2007 52.37 53.07 52.20 52.98 12,925,011 +0.95(+1.83%)
May 15, 2007 52.00 52.71 52.00 52.03 11,105,002 +0.20(+0.39%)
May 14, 2007 52.15 52.16 51.55 51.83 9,342,827 -0.32(-0.61%)
May 11, 2007 52.12 52.38 51.72 52.15 12,419,349 +0.15(+0.29%)
May 10, 2007 52.79 53.03 51.95 52.00 13,478,359 -1.20(-2.26%)
May 09, 2007 52.55 53.25 52.43 53.20 12,561,653 +0.75(+1.43%)
May 08, 2007 52.48 52.65 52.23 52.45 9,028,148 -0.28(-0.53%)
May 07, 2007 52.81 52.95 52.55 52.73 7,375,343 +0.10(+0.19%)
May 04, 2007 52.80 53.05 52.59 52.63 11,976,796 -0.07(-0.13%)
May 03, 2007 52.83 52.92 52.37 52.70 9,755,189 +0.15(+0.29%)
May 02, 2007 52.26 52.77 52.00 52.55 12,968,537 +0.29(+0.55%)
May 01, 2007 52.40 52.50 51.60 52.26 13,858,916 +0.16(+0.31%)
Apr 30, 2007 52.46 53.06 51.99 52.10 29,899,956 -0.45(-0.86%)
Apr 27, 2007 52.77 52.80 52.14 52.55 14,428,558 -0.39(-0.74%)
Apr 26, 2007 52.82 53.00 52.56 52.94 14,440,456 +0.12(+0.23%)
Apr 25, 2007 52.24 52.94 52.18 52.82 18,088,039 +0.66(+1.27%)
Apr 24, 2007 52.06 52.28 51.65 52.16 10,859,948 -0.12(-0.23%)
Apr 23, 2007 52.35 52.70 52.05 52.28 12,675,506 -0.26(-0.49%)
Apr 20, 2007 52.65 52.71 52.10 52.54 21,166,719 +0.45(+0.86%)
Apr 19, 2007 52.03 52.23 51.35 52.09 20,708,638 +0.02(+0.04%)
Apr 18, 2007 51.57 52.67 51.43 52.07 39,198,425 +1.89(+3.77%)
Apr 17, 2007 49.97 50.42 49.71 50.18 12,238,491 +0.21(+0.42%)
Apr 16, 2007 49.47 50.25 49.32 49.97 15,764,982 +0.88(+1.79%)
Apr 13, 2007 49.45 49.45 48.66 49.09 11,266,219 -0.11(-0.22%)
Apr 12, 2007 49.52 49.52 48.73 49.20 9,472,304 +0.05(+0.10%)
Apr 11, 2007 49.10 49.34 48.98 49.15 12,046,120 -0.09(-0.18%)
Apr 10, 2007 49.01 49.34 48.98 49.24 8,200,099 +0.24(+0.49%)
Apr 09, 2007 48.78 49.13 48.66 49.00 7,508,961 +0.23(+0.47%)
Apr 05, 2007 48.35 48.89 48.34 48.77 7,990,939 +0.21(+0.43%)
Apr 04, 2007 48.56 48.71 48.27 48.56 9,165,227 +0.00(+0.00%)
Apr 03, 2007 48.25 48.59 48.09 48.56 13,572,155 +0.32(+0.66%)
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.