JPMorgan Chase & Co (NY: JPM )

153.00 USD -0.30 (-0.20%)
Streaming Delayed Price Updated: 5:10 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 30.70 31.94 30.44 31.53 25,892,650 +0.52(+1.68%)
Dec 30, 2008 29.89 31.05 29.88 31.01 29,842,469 +1.23(+4.13%)
Dec 29, 2008 29.99 30.02 28.80 29.78 22,318,442 -0.02(-0.07%)
Dec 26, 2008 30.05 30.26 29.25 29.80 12,641,336 -0.05(-0.17%)
Dec 24, 2008 28.65 29.88 28.65 29.85 12,350,122 +0.74(+2.54%)
Dec 23, 2008 30.23 30.40 29.11 29.11 27,000,497 -0.71(-2.38%)
Dec 22, 2008 30.64 31.19 29.51 29.82 36,379,203 -0.50(-1.65%)
Dec 19, 2008 30.11 31.25 29.78 30.32 55,696,686 +0.11(+0.36%)
Dec 18, 2008 32.16 32.59 30.12 30.21 57,491,469 -1.65(-5.18%)
Dec 17, 2008 31.50 32.89 31.05 31.86 47,000,461 -0.49(-1.51%)
Dec 16, 2008 29.01 32.75 28.84 32.35 75,833,575 +3.72(+12.99%)
Dec 15, 2008 29.34 29.78 28.17 28.63 51,629,048 -2.31(-7.47%)
Dec 12, 2008 28.44 31.22 28.01 30.94 59,970,270 +1.00(+3.34%)
Dec 11, 2008 32.60 32.76 29.74 29.94 70,913,091 -3.58(-10.68%)
Dec 10, 2008 34.40 34.96 33.08 33.52 47,929,264 -0.44(-1.30%)
Dec 09, 2008 35.67 35.70 33.66 33.96 65,854,543 -2.53(-6.93%)
Dec 08, 2008 33.97 37.70 33.60 36.49 84,588,978 +3.14(+9.42%)
Dec 05, 2008 30.41 34.00 29.73 33.35 73,640,026 +2.27(+7.30%)
Dec 04, 2008 29.84 32.90 29.75 31.08 80,721,021 +0.83(+2.74%)
Dec 03, 2008 28.17 30.74 27.04 30.25 64,914,716 +1.72(+6.03%)
Dec 02, 2008 26.54 28.90 24.61 28.53 81,315,959 +2.41(+9.23%)
Dec 01, 2008 30.67 30.70 26.02 26.12 70,987,991 -5.54(-17.50%)
Nov 28, 2008 30.36 31.93 30.13 31.66 23,159,136 +1.04(+3.40%)
Nov 26, 2008 28.76 30.75 28.17 30.62 55,646,925 +0.85(+2.86%)
Nov 25, 2008 29.63 30.71 28.50 29.77 105,436,565 +2.19(+7.94%)
Nov 24, 2008 23.92 28.34 22.50 27.58 137,382,615 +4.86(+21.39%)
Nov 21, 2008 23.74 24.42 19.69 22.72 194,090,479 -0.66(-2.82%)
Nov 20, 2008 27.74 28.71 22.32 23.38 160,717,172 -5.09(-17.88%)
Nov 19, 2008 31.69 32.02 28.28 28.47 90,226,148 -3.67(-11.42%)
Nov 18, 2008 32.76 33.10 30.36 32.14 67,807,911 -0.63(-1.92%)
Nov 17, 2008 33.82 34.87 32.50 32.77 57,568,137 -1.70(-4.93%)
Nov 14, 2008 36.33 36.91 34.16 34.47 55,940,940 -2.72(-7.31%)
Nov 13, 2008 34.65 37.50 33.50 37.19 74,524,041 +2.62(+7.58%)
Nov 12, 2008 35.42 36.30 34.31 34.57 56,726,346 -1.78(-4.90%)
Nov 11, 2008 35.98 37.45 35.27 36.35 61,577,319 -0.06(-0.16%)
Nov 10, 2008 38.28 38.48 35.65 36.41 41,559,651 -1.34(-3.55%)
Nov 07, 2008 38.23 38.52 36.47 37.75 50,214,337 -0.51(-1.33%)
Nov 06, 2008 38.96 39.76 37.86 38.26 56,472,264 -0.96(-2.45%)
Nov 05, 2008 41.73 42.50 38.62 39.22 53,528,156 -2.95(-7.00%)
Nov 04, 2008 41.25 42.42 40.88 42.17 48,938,351 +1.44(+3.54%)
Nov 03, 2008 41.25 41.25 40.20 40.73 45,061,183 -0.52(-1.26%)
Oct 31, 2008 37.29 41.25 37.28 41.25 86,951,791 +3.63(+9.65%)
Oct 30, 2008 36.89 38.00 36.03 37.62 47,362,383 +1.91(+5.35%)
Oct 29, 2008 37.11 38.38 35.51 35.71 61,824,319 -1.89(-5.03%)
Oct 28, 2008 34.95 37.72 32.52 37.60 73,082,710 +3.60(+10.59%)
Oct 27, 2008 35.10 35.90 33.33 34.00 62,714,963 -1.43(-4.04%)
Oct 24, 2008 35.12 37.73 34.51 35.43 61,977,819 -2.42(-6.39%)
Oct 23, 2008 37.36 38.75 35.82 37.85 63,918,551 +0.68(+1.83%)
Oct 22, 2008 39.15 40.05 36.01 37.17 60,781,255 -2.57(-6.47%)
Oct 21, 2008 39.92 41.27 39.60 39.74 41,766,780 -0.92(-2.26%)
Oct 20, 2008 40.01 40.70 38.80 40.66 44,732,080 +1.33(+3.38%)
Oct 17, 2008 39.63 41.39 39.06 39.33 60,995,754 -1.16(-2.86%)
Oct 16, 2008 39.02 41.00 36.31 40.49 75,102,171 +2.00(+5.20%)
Oct 15, 2008 39.33 41.79 38.00 38.49 84,722,507 -2.22(-5.45%)
Oct 14, 2008 43.33 43.55 39.66 40.71 95,291,412 -1.28(-3.05%)
Oct 13, 2008 43.91 44.08 39.66 41.99 81,628,871 +0.35(+0.84%)
Oct 10, 2008 35.03 42.00 35.02 41.64 112,986,930 +4.96(+13.52%)
Oct 09, 2008 41.03 42.69 36.63 36.68 88,816,328 -2.62(-6.67%)
Oct 08, 2008 38.93 43.55 38.50 39.30 75,694,945 -0.02(-0.05%)
Oct 07, 2008 45.43 45.74 39.31 39.32 62,398,262 -4.68(-10.64%)
Oct 06, 2008 43.49 45.15 41.70 44.00 63,061,382 -1.90(-4.14%)
Oct 03, 2008 50.31 50.63 45.23 45.90 68,646,721 -3.95(-7.92%)
Oct 02, 2008 49.25 49.85 46.72 49.85 53,944,988 +0.22(+0.44%)
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.