JPMorgan Chase & Co (NY: JPM )

211.09 +0.61 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 28.49 29.52 28.43 28.65 43,349,692 +0.16(+0.56%)
Mar 28, 2008 28.61 29.25 28.45 28.49 43,486,720 -0.10(-0.35%)
Mar 27, 2008 29.50 29.68 28.59 28.59 48,197,684 -0.83(-2.83%)
Mar 26, 2008 30.20 30.27 29.33 29.43 61,649,500 -1.30(-4.23%)
Mar 25, 2008 30.70 31.12 29.96 30.73 81,669,824 -0.33(-1.05%)
Mar 24, 2008 30.30 32.13 30.03 31.06 98,945,856 +0.39(+1.26%)
Mar 21, 2008 28.63 30.99 28.33 30.67 109,087,624 +0.00(+0.00%)
Mar 20, 2008 28.63 30.99 28.59 30.67 109,080,144 +2.34(+8.24%)
Mar 19, 2008 28.86 29.95 28.31 28.33 105,814,272 -0.16(-0.56%)
Mar 18, 2008 28.15 28.61 27.52 28.49 115,286,888 +1.60(+5.95%)
Mar 17, 2008 24.68 27.41 24.68 26.89 187,823,552 +2.52(+10.32%)
Mar 14, 2008 25.89 25.89 24.02 24.38 116,580,440 -1.05(-4.12%)
Mar 13, 2008 25.24 25.99 24.44 25.42 68,258,584 -0.33(-1.29%)
Mar 12, 2008 25.92 26.84 25.62 25.76 66,811,436 -0.15(-0.59%)
Mar 11, 2008 25.67 26.19 24.79 25.91 87,550,264 +1.57(+6.47%)
Mar 10, 2008 25.17 25.52 24.22 24.34 61,879,024 -0.72(-2.88%)
Mar 07, 2008 24.61 26.07 24.42 25.06 64,849,068 +0.13(+0.51%)
Mar 06, 2008 25.47 25.50 24.78 24.93 66,488,040 -0.91(-3.54%)
Mar 05, 2008 26.26 26.41 25.42 25.85 54,446,000 -0.30(-1.14%)
Mar 04, 2008 26.27 26.41 25.50 26.15 84,613,368 -0.42(-1.58%)
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.