JPMorgan Chase & Co (NY: JPM )

152.17 USD -0.48 (-0.31%)
Streaming Delayed Price Updated: 5:46 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 46.95 47.55 46.04 47.00 23,898,600 +0.44(+0.95%)
Oct 30, 2007 46.40 46.89 46.05 46.56 13,103,600 -0.11(-0.24%)
Oct 29, 2007 47.39 47.50 46.51 46.67 18,862,900 -0.65(-1.37%)
Oct 26, 2007 46.96 47.45 45.93 47.32 18,851,954 +1.27(+2.76%)
Oct 25, 2007 46.10 46.55 45.15 46.05 20,076,379 -0.22(-0.48%)
Oct 24, 2007 45.73 46.44 44.74 46.27 27,352,726 +0.33(+0.72%)
Oct 23, 2007 45.92 45.99 45.13 45.94 13,519,045 +0.57(+1.26%)
Oct 22, 2007 44.90 45.93 44.66 45.37 18,094,000 +0.35(+0.78%)
Oct 19, 2007 45.79 46.60 44.96 45.02 29,500,600 -0.88(-1.92%)
Oct 18, 2007 46.10 46.13 45.45 45.90 19,396,264 -0.47(-1.01%)
Oct 17, 2007 47.04 47.12 45.75 46.37 34,659,600 +1.26(+2.79%)
Oct 16, 2007 46.00 46.40 44.60 45.11 22,510,200 -1.16(-2.51%)
Oct 15, 2007 46.77 46.82 45.79 46.27 16,553,400 -0.55(-1.17%)
Oct 12, 2007 46.67 47.10 46.54 46.82 12,496,202 +0.16(+0.34%)
Oct 11, 2007 47.01 47.62 46.53 46.66 27,784,900 -0.25(-0.53%)
Oct 10, 2007 47.47 47.47 46.55 46.91 18,825,900 -0.66(-1.39%)
Oct 09, 2007 47.59 47.70 46.99 47.57 12,967,407 +0.13(+0.27%)
Oct 08, 2007 47.31 47.58 47.05 47.44 8,305,500 -0.14(-0.29%)
Oct 05, 2007 47.45 47.88 47.28 47.58 13,435,600 +0.33(+0.70%)
Oct 04, 2007 47.20 47.43 46.98 47.25 11,132,400 +0.25(+0.53%)
Oct 03, 2007 46.71 47.46 46.65 47.00 12,490,200 -0.16(-0.34%)
Oct 02, 2007 46.99 47.35 46.82 47.16 15,992,697 +0.35(+0.75%)
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.