JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 25.07 27.73 25.06 27.73 129,336,416 +2.44(+9.65%)
Oct 30, 2008 24.80 25.55 24.22 25.29 70,449,168 +1.28(+5.35%)
Oct 29, 2008 24.95 25.80 23.87 24.01 91,960,568 -1.27(-5.03%)
Oct 28, 2008 23.50 25.36 21.86 25.28 108,706,856 +2.42(+10.59%)
Oct 27, 2008 23.60 24.14 22.41 22.86 93,285,352 -0.96(-4.04%)
Oct 24, 2008 23.61 25.37 23.20 23.82 92,188,888 -1.63(-6.39%)
Oct 23, 2008 25.12 26.05 24.08 25.45 95,075,632 +0.46(+1.83%)
Oct 22, 2008 26.32 26.93 24.21 24.99 90,409,064 -1.73(-6.47%)
Oct 21, 2008 26.84 27.75 26.62 26.72 62,125,984 -0.62(-2.26%)
Oct 20, 2008 26.90 27.36 26.08 27.34 66,536,720 +0.89(+3.38%)
Oct 17, 2008 26.64 27.83 26.26 26.44 90,728,112 -0.78(-2.87%)
Oct 16, 2008 26.23 27.56 24.41 27.22 111,710,696 +1.34(+5.20%)
Oct 15, 2008 26.44 28.10 25.55 25.88 126,020,464 -1.49(-5.45%)
Oct 14, 2008 29.13 29.28 26.66 27.37 141,741,184 -0.86(-3.05%)
Oct 13, 2008 29.52 29.63 26.66 28.23 121,418,840 +0.24(+0.84%)
Oct 10, 2008 23.55 28.24 23.54 27.99 168,062,368 +3.33(+13.52%)
Oct 09, 2008 27.58 28.70 24.63 24.66 132,109,824 -1.76(-6.67%)
Oct 08, 2008 26.17 29.28 25.88 26.42 112,592,424 -0.01(-0.05%)
Oct 07, 2008 30.54 30.75 26.43 26.43 92,814,280 -3.15(-10.64%)
Oct 06, 2008 29.24 30.35 28.03 29.58 93,800,640 -1.28(-4.14%)
Oct 03, 2008 33.82 34.04 30.41 30.86 102,108,544 -2.66(-7.92%)
Oct 02, 2008 33.11 33.51 31.41 33.51 80,240,456 +0.40(+1.22%)
Oct 01, 2008 31.30 33.36 30.89 33.11 89,104,072 +1.95(+6.27%)
Sep 30, 2008 29.77 31.62 29.20 31.16 100,411,056 +3.80(+13.90%)
Sep 29, 2008 31.08 31.69 27.35 27.35 116,847,864 -4.83(-15.01%)
Sep 26, 2008 27.05 32.69 27.01 32.18 0 +3.19(+11.00%)
Sep 25, 2008 28.19 30.02 27.55 28.99 54,907,412 +1.97(+7.31%)
Sep 24, 2008 27.69 28.35 26.83 27.02 40,750,252 -0.04(-0.15%)
Sep 23, 2008 27.05 28.14 26.73 27.06 48,598,656 -0.16(-0.59%)
Sep 22, 2008 30.48 30.62 27.19 27.22 67,343,912 -4.17(-13.28%)
Sep 19, 2008 31.36 32.02 28.39 31.39 0 +4.50(+16.75%)
Sep 18, 2008 24.37 27.39 22.71 26.89 199,185,680 +3.02(+12.66%)
Sep 17, 2008 26.07 27.14 23.68 23.86 156,459,552 -3.32(-12.20%)
Sep 16, 2008 23.74 27.32 23.36 27.18 133,907,752 +2.50(+10.11%)
Sep 15, 2008 25.61 27.92 24.68 24.68 138,572,096 -2.78(-10.13%)
Sep 12, 2008 27.25 27.99 26.81 27.47 77,073,552 -0.32(-1.15%)
Sep 11, 2008 25.52 27.81 25.30 27.79 85,457,152 +1.50(+5.71%)
Sep 10, 2008 26.68 26.98 25.88 26.29 69,099,136 -0.05(-0.18%)
Sep 09, 2008 27.23 27.98 26.32 26.33 84,593,904 -1.39(-5.01%)
Sep 08, 2008 28.28 29.13 26.69 27.72 127,218,528 +1.30(+4.92%)
Sep 05, 2008 25.02 26.52 24.92 26.42 0 +1.13(+4.46%)
Sep 04, 2008 26.22 26.54 25.24 25.29 62,233,560 -1.20(-4.53%)
Sep 03, 2008 25.96 26.52 25.64 26.49 43,151,584 +0.48(+1.85%)
Sep 02, 2008 26.39 26.70 25.68 26.01 49,866,248 +0.33(+1.30%)
Aug 29, 2008 25.69 25.98 25.41 25.68 0 -0.26(-1.00%)
Aug 28, 2008 25.12 25.94 24.84 25.94 52,049,168 +1.16(+4.69%)
Aug 27, 2008 24.38 24.83 23.93 24.78 35,692,764 +0.35(+1.45%)
Aug 26, 2008 24.13 24.76 23.95 24.42 43,185,240 +0.32(+1.33%)
Aug 25, 2008 24.95 24.98 24.07 24.10 40,591,684 -1.03(-4.09%)
Aug 22, 2008 24.83 25.52 24.59 25.13 54,005,004 +0.94(+3.89%)
Aug 21, 2008 24.14 24.42 23.88 24.19 45,813,876 -0.49(-2.00%)
Aug 20, 2008 23.70 24.73 23.36 24.68 58,554,536 +0.95(+3.99%)
Aug 19, 2008 24.02 24.28 23.35 23.74 62,092,008 -0.77(-3.16%)
Aug 18, 2008 25.30 25.37 24.45 24.51 48,253,972 -0.89(-3.49%)
Aug 15, 2008 25.38 25.83 24.93 25.40 0 +0.17(+0.69%)
Aug 14, 2008 24.41 25.64 24.30 25.22 61,669,412 +0.60(+2.44%)
Aug 13, 2008 25.11 25.12 24.12 24.62 72,772,888 -0.67(-2.66%)
Aug 12, 2008 27.35 27.36 24.70 25.30 97,610,616 -2.65(-9.48%)
Aug 11, 2008 27.21 28.59 26.93 27.95 51,837,920 +0.55(+2.00%)
Aug 08, 2008 26.36 27.79 26.29 27.40 55,721,360 +0.84(+3.17%)
Aug 07, 2008 27.14 27.72 26.34 26.56 63,946,284 -1.05(-3.82%)
Aug 06, 2008 27.59 28.20 26.91 27.61 49,478,608 -0.33(-1.19%)
Aug 05, 2008 27.53 28.02 26.83 27.95 53,606,144 +1.17(+4.36%)
Aug 04, 2008 26.78 27.28 25.96 26.78 41,592,196 -0.41(-1.52%)
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.