JPMorgan Chase & Co (NY: JPM )

210.13 +2.60 (+1.25%)
Streaming Delayed Price Updated: 1:31 PM EDT, Sep 19, 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%)
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.