JPMorgan Chase & Co (NY: JPM )

200.28 +0.76 (+0.38%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 32.67 33.63 32.31 32.94 52,483,360 +0.39(+1.21%)
Apr 29, 2008 32.73 33.00 32.23 32.55 29,998,352 -0.18(-0.55%)
Apr 28, 2008 32.88 33.25 32.36 32.73 39,312,368 -0.31(-0.94%)
Apr 25, 2008 32.69 33.09 32.17 33.04 35,100,844 +0.57(+1.75%)
Apr 24, 2008 31.37 32.73 31.34 32.47 54,633,772 +1.22(+3.89%)
Apr 23, 2008 31.39 31.83 30.90 31.25 33,646,120 -0.30(-0.96%)
Apr 22, 2008 31.08 31.66 30.94 31.56 34,287,900 +0.29(+0.93%)
Apr 21, 2008 31.31 31.44 30.83 31.27 34,012,244 -0.37(-1.16%)
Apr 18, 2008 32.03 32.40 31.40 31.64 45,416,972 +0.44(+1.42%)
Apr 17, 2008 30.65 31.33 30.54 31.19 43,832,992 +0.11(+0.36%)
Apr 16, 2008 30.09 31.08 29.80 31.08 76,041,848 +1.96(+6.74%)
Apr 15, 2008 29.16 29.52 28.54 29.12 53,911,144 +0.43(+1.49%)
Apr 14, 2008 29.31 29.59 28.46 28.69 48,854,700 -0.71(-2.42%)
Apr 11, 2008 29.95 30.35 29.33 29.40 60,694,876 -0.92(-3.03%)
Apr 10, 2008 30.56 30.98 30.13 30.32 43,785,400 -0.30(-0.99%)
Apr 09, 2008 31.23 31.23 30.47 30.63 41,191,496 -0.39(-1.25%)
Apr 08, 2008 31.28 31.53 30.72 31.01 42,223,136 -0.47(-1.49%)
Apr 07, 2008 32.10 32.31 31.15 31.48 34,815,904 -0.02(-0.07%)
Apr 04, 2008 31.70 32.11 31.19 31.50 43,215,156 -0.49(-1.53%)
Apr 03, 2008 31.37 32.51 31.33 31.99 43,849,848 +0.03(+0.09%)
Apr 02, 2008 32.55 32.88 31.76 31.97 52,940,692 -0.53(-1.62%)
Apr 01, 2008 31.20 32.49 30.87 32.49 78,900,248 +2.80(+9.43%)
Mar 31, 2008 29.53 30.59 29.46 29.69 41,833,244 +0.17(+0.56%)
Mar 28, 2008 29.64 30.31 29.49 29.53 41,965,480 -0.10(-0.35%)
Mar 27, 2008 30.57 30.76 29.63 29.63 46,511,648 -0.86(-2.83%)
Mar 26, 2008 31.30 31.37 30.40 30.49 59,492,896 -1.35(-4.23%)
Mar 25, 2008 31.81 32.25 31.05 31.84 78,812,880 -0.34(-1.05%)
Mar 24, 2008 31.40 33.29 31.12 32.18 95,484,560 +0.40(+1.26%)
Mar 21, 2008 29.66 32.11 29.36 31.78 105,271,560 +0.00(+0.00%)
Mar 20, 2008 29.66 32.11 29.62 31.78 105,264,336 +2.42(+8.24%)
Mar 19, 2008 29.91 31.03 29.34 29.36 102,112,704 -0.17(-0.56%)
Mar 18, 2008 29.17 29.64 28.52 29.53 111,253,960 +1.66(+5.95%)
Mar 17, 2008 25.58 28.41 25.58 27.87 181,253,168 +2.61(+10.32%)
Mar 14, 2008 26.82 26.82 24.89 25.26 112,502,256 -1.09(-4.12%)
Mar 13, 2008 26.16 26.93 25.32 26.35 65,870,784 -0.35(-1.30%)
Mar 12, 2008 26.86 27.81 26.55 26.69 64,474,256 -0.16(-0.59%)
Mar 11, 2008 26.60 27.14 25.69 26.85 84,487,608 +1.63(+6.47%)
Mar 10, 2008 26.08 26.45 25.10 25.22 59,714,392 -0.75(-2.88%)
Mar 07, 2008 25.50 27.02 25.31 25.97 62,580,540 +0.13(+0.51%)
Mar 06, 2008 26.39 26.43 25.68 25.83 64,162,176 -0.95(-3.54%)
Mar 05, 2008 27.21 27.36 26.35 26.78 52,541,388 -0.31(-1.14%)
Mar 04, 2008 27.22 27.36 26.42 27.09 81,653,456 -0.44(-1.58%)
Mar 03, 2008 28.03 28.09 27.26 27.53 45,538,240 -0.57(-2.04%)
Feb 29, 2008 28.95 29.02 27.92 28.10 53,312,744 -1.24(-4.22%)
Feb 28, 2008 30.42 30.43 29.31 29.34 52,950,996 -1.36(-4.44%)
Feb 27, 2008 29.78 30.76 29.46 30.70 55,786,052 +0.48(+1.58%)
Feb 26, 2008 30.23 30.79 30.01 30.22 36,146,724 -0.21(-0.70%)
Feb 25, 2008 30.02 30.73 29.56 30.44 40,381,952 +0.07(+0.23%)
Feb 22, 2008 29.77 30.43 28.97 30.37 44,049,528 +0.59(+2.00%)
Feb 21, 2008 29.82 30.20 29.19 29.78 47,559,972 -0.06(-0.19%)
Feb 20, 2008 29.29 29.96 28.93 29.83 43,613,068 +0.22(+0.75%)
Feb 19, 2008 30.10 30.45 29.15 29.61 37,336,632 -0.29(-0.97%)
Feb 18, 2008 29.32 29.90 29.04 29.90 0 +0.00(+0.00%)
Feb 15, 2008 29.32 29.90 29.04 29.90 42,001,808 +0.44(+1.50%)
Feb 14, 2008 30.45 30.49 29.36 29.46 45,101,556 -1.03(-3.38%)
Feb 13, 2008 30.11 30.54 29.73 30.49 38,380,292 +0.55(+1.82%)
Feb 12, 2008 30.18 30.73 29.55 29.94 39,335,004 -0.03(-0.09%)
Feb 11, 2008 30.34 30.42 29.60 29.97 37,426,456 -0.32(-1.07%)
Feb 08, 2008 31.08 31.08 29.91 30.29 37,693,020 -0.89(-2.86%)
Feb 07, 2008 30.00 31.51 29.90 31.19 53,257,272 +0.96(+3.18%)
Feb 06, 2008 30.61 30.93 29.91 30.22 39,451,168 -0.12(-0.39%)
Feb 05, 2008 31.14 31.44 30.31 30.34 56,478,396 -1.61(-5.04%)
Feb 04, 2008 33.07 33.28 31.82 31.95 40,950,456 -1.40(-4.21%)
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.