JPMorgan Chase & Co (NY: JPM )

151.18 USD -2.08 (-1.36%)
Official Closing Price Updated: 5:43 PM EST, Feb 25, 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%)
Mar 01, 2007 48.98 49.44 48.30 49.20 22,632,349 -0.19(-0.38%)
Feb 28, 2007 49.07 49.89 48.89 49.39 19,180,400 +0.17(+0.35%)
Feb 27, 2007 50.61 50.61 47.60 49.22 21,228,800 -1.59(-3.13%)
Feb 26, 2007 51.17 51.29 50.43 50.81 13,342,781 -0.22(-0.43%)
Feb 23, 2007 51.55 51.75 50.72 51.03 10,042,600 -0.61(-1.18%)
Feb 22, 2007 51.80 51.95 51.38 51.64 9,111,600 -0.01(-0.02%)
Feb 21, 2007 51.45 51.85 51.27 51.65 9,337,100 -0.03(-0.06%)
Feb 20, 2007 51.15 51.75 51.12 51.68 9,171,500 +0.43(+0.84%)
Feb 16, 2007 51.16 51.35 51.01 51.25 11,292,700 +0.04(+0.08%)
Feb 15, 2007 51.05 51.47 50.89 51.21 13,339,600 -0.21(-0.41%)
Feb 14, 2007 51.09 51.55 51.00 51.42 10,745,969 +0.47(+0.92%)
Feb 13, 2007 50.35 51.02 50.33 50.95 8,374,110 +0.51(+1.01%)
Feb 12, 2007 50.59 50.65 50.25 50.44 7,889,000 +0.02(+0.04%)
Feb 09, 2007 51.02 51.19 50.08 50.42 9,489,000 -0.51(-1.00%)
Feb 08, 2007 51.06 51.06 50.52 50.93 10,312,300 -0.28(-0.55%)
Feb 07, 2007 50.84 51.22 50.80 51.21 7,537,400 +0.21(+0.41%)
Feb 06, 2007 50.85 51.32 50.76 51.00 9,849,200 +0.04(+0.08%)
Feb 05, 2007 50.81 51.15 50.54 50.96 8,079,900 +0.03(+0.06%)
Feb 02, 2007 51.22 51.33 50.73 50.93 15,443,400 -0.28(-0.55%)
Feb 01, 2007 50.96 51.24 50.86 51.21 13,420,400 +0.28(+0.55%)
Jan 31, 2007 50.07 51.16 49.85 50.93 18,460,500 +0.75(+1.49%)
Jan 30, 2007 49.70 50.25 49.37 50.18 12,325,700 +0.71(+1.44%)
Jan 29, 2007 49.57 49.65 49.11 49.47 12,085,000 -0.23(-0.46%)
Jan 26, 2007 50.00 50.25 49.50 49.70 13,990,100 -0.51(-1.02%)
Jan 25, 2007 50.24 50.68 49.93 50.21 14,855,900 -0.15(-0.30%)
Jan 24, 2007 49.68 50.40 49.51 50.36 13,857,500 +0.53(+1.06%)
Jan 23, 2007 49.57 49.86 49.28 49.83 12,845,300 +0.17(+0.34%)
Jan 22, 2007 48.87 49.86 48.70 49.66 18,325,500 +0.90(+1.85%)
Jan 19, 2007 48.30 48.83 48.14 48.76 14,650,400 +0.61(+1.27%)
Jan 18, 2007 48.05 48.58 47.92 48.15 12,654,500 -0.28(-0.58%)
Jan 17, 2007 48.65 48.89 48.12 48.43 16,291,400 +0.04(+0.08%)
Jan 16, 2007 48.16 48.46 48.10 48.39 8,696,500 +0.40(+0.83%)
Jan 12, 2007 48.10 48.26 47.90 47.99 10,646,700 -0.32(-0.66%)
Jan 11, 2007 48.00 48.42 47.94 48.31 8,049,200 +0.21(+0.44%)
Jan 10, 2007 47.47 48.12 47.44 48.10 15,597,000 +0.35(+0.73%)
Jan 09, 2007 47.90 48.11 47.36 47.75 9,276,700 -0.20(-0.42%)
Jan 08, 2007 47.57 48.06 47.32 47.95 8,239,200 +0.16(+0.33%)
Jan 05, 2007 48.17 48.25 47.63 47.79 10,760,500 -0.40(-0.83%)
Jan 04, 2007 48.05 48.55 47.75 48.19 9,501,500 +0.12(+0.25%)
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.