JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 36.27 36.68 35.94 36.02 43,250,052 -0.31(-0.86%)
Apr 27, 2007 36.48 36.50 36.05 36.33 20,870,796 -0.27(-0.74%)
Apr 26, 2007 36.52 36.64 36.34 36.60 20,888,006 +0.08(+0.23%)
Apr 25, 2007 36.12 36.60 36.07 36.52 26,164,208 +0.46(+1.27%)
Apr 24, 2007 35.99 36.14 35.71 36.06 15,708,830 -0.08(-0.23%)
Apr 23, 2007 36.19 36.43 35.98 36.14 18,335,020 -0.18(-0.50%)
Apr 20, 2007 36.40 36.44 36.02 36.32 30,617,494 +0.31(+0.86%)
Apr 19, 2007 35.97 36.11 35.50 36.01 29,954,882 +0.01(+0.04%)
Apr 18, 2007 35.65 36.41 35.55 36.00 56,700,212 +1.31(+3.77%)
Apr 17, 2007 34.55 34.86 34.37 34.69 17,702,882 +0.15(+0.42%)
Apr 16, 2007 34.20 34.74 34.10 34.55 22,803,922 +0.61(+1.79%)
Apr 13, 2007 34.19 34.19 33.64 33.94 16,296,497 -0.08(-0.22%)
Apr 12, 2007 34.23 34.23 33.69 34.01 13,701,613 +0.03(+0.10%)
Apr 11, 2007 33.94 34.11 33.86 33.98 17,424,618 -0.06(-0.18%)
Apr 10, 2007 33.88 34.11 33.86 34.04 11,861,379 +0.17(+0.49%)
Apr 09, 2007 33.72 33.96 33.64 33.88 10,861,653 +0.16(+0.47%)
Apr 05, 2007 33.43 33.80 33.42 33.72 11,558,831 +0.15(+0.43%)
Apr 04, 2007 33.57 33.67 33.37 33.57 13,257,429 +0.00(+0.00%)
Apr 03, 2007 33.36 33.59 33.25 33.57 19,632,016 +0.22(+0.66%)
Apr 02, 2007 33.45 33.52 32.98 33.35 20,010,014 -0.10(-0.29%)
Mar 30, 2007 33.61 33.89 33.15 33.45 18,333,878 -0.08(-0.25%)
Mar 29, 2007 33.35 33.63 33.20 33.53 15,675,773 +0.35(+1.06%)
Mar 28, 2007 33.58 33.52 33.04 33.18 19,059,920 -0.40(-1.19%)
Mar 27, 2007 33.59 33.75 33.43 33.58 16,176,802 -0.09(-0.27%)
Mar 26, 2007 33.56 33.72 33.14 33.67 17,142,378 +0.12(+0.37%)
Mar 23, 2007 33.59 33.80 33.48 33.54 16,993,680 +0.03(+0.10%)
Mar 22, 2007 33.92 33.94 33.43 33.51 27,348,260 -0.40(-1.18%)
Mar 21, 2007 33.05 34.32 33.05 33.91 30,011,224 +0.90(+2.72%)
Mar 20, 2007 32.84 33.10 32.72 33.01 20,984,792 +0.12(+0.36%)
Mar 19, 2007 32.63 33.05 32.60 32.89 20,899,200 +0.38(+1.17%)
Mar 16, 2007 32.92 33.07 32.48 32.51 35,796,100 -0.46(-1.40%)
Mar 15, 2007 32.70 33.32 32.59 32.98 22,896,090 +0.28(+0.85%)
Mar 14, 2007 32.30 32.87 31.74 32.70 36,225,948 +0.41(+1.28%)
Mar 13, 2007 33.76 33.53 32.19 32.28 36,586,704 -1.48(-4.38%)
Mar 12, 2007 33.71 33.86 33.60 33.76 15,109,623 +0.01(+0.04%)
Mar 09, 2007 33.96 34.12 33.55 33.75 13,672,244 +0.06(+0.16%)
Mar 08, 2007 33.73 34.12 33.61 33.70 17,323,190 +0.26(+0.79%)
Mar 07, 2007 33.66 33.79 33.36 33.43 19,765,592 -0.11(-0.33%)
Mar 06, 2007 33.16 33.65 32.79 33.54 25,678,042 +0.68(+2.06%)
Mar 05, 2007 32.91 33.29 32.63 32.87 29,236,648 -0.45(-1.35%)
Mar 02, 2007 33.84 33.88 33.26 33.32 24,478,118 -0.70(-2.05%)
Mar 01, 2007 33.86 34.18 33.39 34.01 32,737,514 -0.13(-0.38%)
Feb 28, 2007 33.92 34.49 33.80 34.14 27,744,298 +0.12(+0.35%)
Feb 27, 2007 34.99 34.99 32.91 34.03 30,707,292 -1.10(-3.13%)
Feb 26, 2007 35.38 35.46 34.86 35.13 19,300,228 -0.15(-0.43%)
Feb 23, 2007 35.64 35.78 35.06 35.28 14,526,542 -0.42(-1.18%)
Feb 22, 2007 35.81 35.91 35.52 35.70 13,179,858 -0.01(-0.02%)
Feb 21, 2007 35.57 35.85 35.44 35.71 13,506,042 -0.02(-0.06%)
Feb 20, 2007 35.36 35.78 35.34 35.73 13,266,503 +0.30(+0.84%)
Feb 16, 2007 35.37 35.50 35.26 35.43 16,334,802 +0.03(+0.08%)
Feb 15, 2007 35.29 35.58 35.18 35.40 19,295,626 -0.15(-0.41%)
Feb 14, 2007 35.32 35.64 35.26 35.55 15,543,960 +0.32(+0.92%)
Feb 13, 2007 34.81 35.27 34.79 35.22 12,113,084 +0.35(+1.01%)
Feb 12, 2007 34.97 35.02 34.74 34.87 11,411,377 +0.01(+0.04%)
Feb 09, 2007 35.27 35.39 34.62 34.86 13,725,764 -0.35(-1.00%)
Feb 08, 2007 35.30 35.30 34.93 35.21 14,916,661 -0.19(-0.55%)
Feb 07, 2007 35.15 35.41 35.12 35.40 10,902,790 +0.15(+0.41%)
Feb 06, 2007 35.15 35.48 35.09 35.26 14,246,791 +0.03(+0.08%)
Feb 05, 2007 35.13 35.36 34.94 35.23 11,687,512 +0.02(+0.06%)
Feb 02, 2007 35.41 35.49 35.07 35.21 22,338,758 -0.19(-0.55%)
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.