JPMorgan Chase & Co (NY: JPM )

152.91 USD +2.00 (+1.33%)
Official Closing Price Updated: 7:59 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 48.61 49.02 47.95 48.38 12,674,716 -0.12(-0.25%)
Mar 29, 2007 48.24 48.64 48.02 48.50 10,837,095 +0.51(+1.06%)
Mar 28, 2007 48.57 48.48 47.79 47.99 13,176,650 -0.58(-1.19%)
Mar 27, 2007 48.59 48.82 48.35 48.57 11,183,470 -0.13(-0.27%)
Mar 26, 2007 48.55 48.78 47.94 48.70 11,851,000 +0.18(+0.37%)
Mar 23, 2007 48.59 48.89 48.43 48.52 11,748,200 +0.05(+0.10%)
Mar 22, 2007 49.06 49.10 48.36 48.47 18,906,609 -0.58(-1.18%)
Mar 21, 2007 47.81 49.65 47.81 49.05 20,747,587 +1.30(+2.72%)
Mar 20, 2007 47.51 47.88 47.33 47.75 14,507,366 +0.17(+0.36%)
Mar 19, 2007 47.20 47.80 47.16 47.58 14,448,195 +0.55(+1.17%)
Mar 16, 2007 47.62 47.83 46.98 47.03 24,746,832 -0.67(-1.40%)
Mar 15, 2007 47.30 48.19 47.14 47.70 15,828,700 +0.40(+0.85%)
Mar 14, 2007 46.72 47.55 45.91 47.30 25,044,000 +0.60(+1.28%)
Mar 13, 2007 48.84 48.50 46.56 46.70 25,293,400 -2.14(-4.38%)
Mar 12, 2007 48.76 48.98 48.60 48.84 10,445,700 +0.02(+0.04%)
Mar 09, 2007 49.12 49.35 48.53 48.82 9,452,000 +0.08(+0.16%)
Mar 08, 2007 48.79 49.35 48.62 48.74 11,976,000 +0.38(+0.79%)
Mar 07, 2007 48.69 48.87 48.26 48.36 13,664,500 -0.16(-0.33%)
Mar 06, 2007 47.97 48.68 47.43 48.52 17,751,940 +0.98(+2.06%)
Mar 05, 2007 47.60 48.16 47.20 47.54 20,212,102 -0.65(-1.35%)
Mar 02, 2007 48.95 49.00 48.11 48.19 16,922,400 -1.01(-2.05%)
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.