JPMorgan Chase & Co (NY: JPM )

199.81 +0.28 (+0.14%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 30.39 30.41 29.64 29.73 30,943,474 -0.39(-1.31%)
May 29, 2008 29.51 30.46 29.24 30.12 32,964,948 +0.49(+1.66%)
May 28, 2008 30.00 30.02 28.97 29.63 45,837,404 -0.10(-0.35%)
May 27, 2008 29.31 30.00 29.24 29.73 41,164,000 +0.48(+1.63%)
May 26, 2008 29.53 29.66 29.12 29.26 0 +0.00(+0.00%)
May 23, 2008 29.53 29.66 29.12 29.26 31,013,964 -0.50(-1.70%)
May 22, 2008 29.31 30.23 29.10 29.76 41,779,404 +0.44(+1.49%)
May 21, 2008 30.28 30.45 29.26 29.33 58,744,812 -0.88(-2.93%)
May 20, 2008 31.57 31.57 30.07 30.21 70,872,560 -1.58(-4.98%)
May 19, 2008 32.18 32.64 31.71 31.79 28,065,060 -0.37(-1.16%)
May 16, 2008 32.71 32.71 31.84 32.17 30,190,224 -0.34(-1.04%)
May 15, 2008 31.84 32.52 31.51 32.51 39,474,640 +0.77(+2.42%)
May 14, 2008 31.80 32.06 31.32 31.74 34,915,592 +0.30(+0.95%)
May 13, 2008 32.52 32.66 31.26 31.44 39,757,524 -1.22(-3.73%)
May 12, 2008 32.37 32.69 32.15 32.66 29,360,374 +0.46(+1.44%)
May 09, 2008 31.63 32.44 31.47 32.20 31,420,356 +0.36(+1.13%)
May 08, 2008 32.48 32.49 31.32 31.84 37,762,048 -0.36(-1.12%)
May 07, 2008 33.34 33.48 32.07 32.20 39,977,192 -1.13(-3.38%)
May 06, 2008 32.73 33.67 32.67 33.32 36,803,128 +0.14(+0.42%)
May 05, 2008 33.40 33.63 33.08 33.18 27,883,034 -0.46(-1.36%)
May 02, 2008 34.50 34.53 33.20 33.64 40,420,172 -0.41(-1.20%)
May 01, 2008 32.96 34.21 32.96 34.05 45,888,024 +1.11(+3.36%)
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%)
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.