JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 33.40 34.13 33.26 33.98 27,670,946 +0.50(+1.49%)
Jan 30, 2007 33.16 33.52 32.94 33.48 18,475,326 +0.47(+1.44%)
Jan 29, 2007 33.07 33.12 32.76 33.00 18,114,534 -0.15(-0.46%)
Jan 26, 2007 33.36 33.52 33.02 33.16 20,970,140 -0.34(-1.02%)
Jan 25, 2007 33.52 33.81 33.31 33.50 22,267,912 -0.10(-0.30%)
Jan 24, 2007 33.14 33.62 33.03 33.60 20,771,384 +0.35(+1.06%)
Jan 23, 2007 33.07 33.26 32.88 33.24 19,254,170 +0.11(+0.34%)
Jan 22, 2007 32.60 33.26 32.49 33.13 27,468,590 +0.60(+1.85%)
Jan 19, 2007 32.22 32.58 32.12 32.53 21,959,882 +0.41(+1.27%)
Jan 18, 2007 32.06 32.41 31.97 32.12 18,968,174 -0.19(-0.58%)
Jan 17, 2007 32.46 32.62 32.10 32.31 24,419,622 +0.03(+0.08%)
Jan 16, 2007 32.13 32.33 32.09 32.28 13,035,420 +0.27(+0.83%)
Jan 12, 2007 32.09 32.20 31.96 32.02 15,958,628 -0.21(-0.66%)
Jan 11, 2007 32.02 32.30 31.98 32.23 12,065,165 +0.14(+0.44%)
Jan 10, 2007 31.67 32.10 31.65 32.09 23,378,768 +0.23(+0.73%)
Jan 09, 2007 31.96 32.10 31.60 31.86 13,905,098 -0.13(-0.42%)
Jan 08, 2007 31.74 32.06 31.57 31.99 12,349,961 +0.11(+0.33%)
Jan 05, 2007 32.14 32.19 31.78 31.88 16,129,206 -0.27(-0.83%)
Jan 04, 2007 32.06 32.39 31.86 32.15 14,242,056 +0.08(+0.25%)
Jan 03, 2007 32.02 32.27 31.75 32.07 21,352,218 -0.15(-0.48%)
Dec 29, 2006 32.52 32.63 32.20 32.22 14,391,350 -0.41(-1.27%)
Dec 28, 2006 32.56 32.69 32.45 32.64 9,782,298 -0.02(-0.06%)
Dec 27, 2006 32.38 32.69 31.90 32.66 11,566,621 +0.43(+1.32%)
Dec 26, 2006 32.01 32.27 31.99 32.23 6,147,400 +0.28(+0.88%)
Dec 22, 2006 32.45 32.56 31.77 31.95 12,504,050 -0.51(-1.56%)
Dec 21, 2006 32.30 32.67 32.24 32.46 16,161,733 +0.29(+0.89%)
Dec 20, 2006 32.24 32.27 32.12 32.17 9,049,173 -0.03(-0.10%)
Dec 19, 2006 32.04 32.34 31.99 32.20 13,927,132 +0.03(+0.08%)
Dec 18, 2006 32.22 32.42 32.04 32.18 12,798,140 -0.05(-0.14%)
Dec 15, 2006 32.16 32.46 32.02 32.22 24,240,800 +0.23(+0.73%)
Dec 14, 2006 31.76 32.05 31.56 31.99 15,068,115 +0.23(+0.74%)
Dec 13, 2006 31.88 31.96 31.69 31.76 17,018,370 -0.02(-0.06%)
Dec 12, 2006 31.73 32.00 31.59 31.78 24,014,312 +0.05(+0.17%)
Dec 11, 2006 31.16 31.92 31.16 31.72 16,820,362 +0.53(+1.69%)
Dec 08, 2006 31.13 31.45 30.92 31.20 13,670,366 +0.09(+0.28%)
Dec 07, 2006 31.41 31.41 31.06 31.11 11,087,714 -0.13(-0.43%)
Dec 06, 2006 31.40 31.52 31.20 31.24 21,231,554 -0.25(-0.78%)
Dec 05, 2006 31.29 31.69 31.20 31.49 16,110,020 +0.24(+0.77%)
Dec 04, 2006 30.88 31.44 30.80 31.25 19,708,044 +0.55(+1.80%)
Dec 01, 2006 30.54 31.03 30.36 30.70 22,081,296 -0.18(-0.58%)
Nov 30, 2006 31.17 31.18 30.72 30.88 19,526,674 -0.26(-0.84%)
Nov 29, 2006 30.83 31.27 30.83 31.14 14,111,500 +0.31(+1.02%)
Nov 28, 2006 31.00 31.08 30.54 30.82 20,111,406 -0.29(-0.92%)
Nov 27, 2006 31.45 31.53 30.99 31.11 16,652,781 -0.43(-1.35%)
Nov 24, 2006 31.50 31.71 31.48 31.54 4,387,360 -0.21(-0.67%)
Nov 22, 2006 31.76 31.95 31.61 31.75 10,497,886 -0.11(-0.33%)
Nov 21, 2006 31.88 31.98 31.62 31.86 11,127,736 -0.10(-0.31%)
Nov 20, 2006 31.80 32.06 31.72 31.96 12,912,508 +0.16(+0.50%)
Nov 17, 2006 32.02 32.02 31.75 31.80 19,473,462 -0.13(-0.40%)
Nov 16, 2006 31.69 32.01 31.60 31.92 12,279,961 +0.27(+0.84%)
Nov 15, 2006 31.74 31.80 31.35 31.66 16,999,034 -0.20(-0.63%)
Nov 14, 2006 31.68 31.90 31.40 31.86 12,406,320 +0.06(+0.19%)
Nov 13, 2006 31.62 31.95 31.60 31.80 11,488,677 +0.03(+0.11%)
Nov 10, 2006 31.66 31.76 31.56 31.76 8,768,574 +0.25(+0.78%)
Nov 09, 2006 31.79 31.86 31.48 31.52 10,247,715 -0.27(-0.84%)
Nov 08, 2006 31.68 31.96 31.49 31.78 11,258,742 +0.10(+0.32%)
Nov 07, 2006 31.69 32.02 31.67 31.68 12,794,093 -0.11(-0.34%)
Nov 06, 2006 31.48 31.84 31.39 31.79 12,941,287 +0.51(+1.62%)
Nov 03, 2006 31.46 31.52 31.02 31.28 11,974,929 -0.01(-0.02%)
Nov 02, 2006 31.31 31.41 31.15 31.29 10,580,927 -0.02(-0.06%)
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.