JPMorgan Chase & Co (NY: JPM )

161.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 44.63 47.39 43.77 46.70 66,988,614 +5.70(+13.90%)
Sep 29, 2008 46.58 47.50 41.00 41.00 77,954,331 -7.24(-15.01%)
Sep 26, 2008 40.55 49.00 40.48 48.24 0 +4.78(+11.00%)
Sep 25, 2008 42.25 45.00 41.30 43.46 36,631,141 +2.96(+7.31%)
Sep 24, 2008 41.50 42.50 40.22 40.50 27,186,281 -0.06(-0.15%)
Sep 23, 2008 40.55 42.18 40.06 40.56 32,422,291 -0.24(-0.59%)
Sep 22, 2008 45.69 45.90 40.75 40.80 44,928,077 -6.25(-13.28%)
Sep 19, 2008 47.00 48.00 42.55 47.05 0 +6.75(+16.75%)
Sep 18, 2008 36.53 41.05 34.04 40.30 132,885,497 +4.53(+12.66%)
Sep 17, 2008 39.08 40.68 35.50 35.77 104,381,024 -4.97(-12.20%)
Sep 16, 2008 35.58 40.95 35.02 40.74 89,335,727 +3.74(+10.11%)
Sep 15, 2008 38.39 41.85 37.00 37.00 92,447,520 -4.17(-10.13%)
Sep 12, 2008 40.84 41.96 40.19 41.17 51,419,142 -0.48(-1.15%)
Sep 11, 2008 38.25 41.69 37.92 41.65 57,012,211 +2.25(+5.71%)
Sep 10, 2008 39.99 40.44 38.79 39.40 46,099,063 -0.07(-0.18%)
Sep 09, 2008 40.81 41.94 39.45 39.47 56,436,301 -2.08(-5.01%)
Sep 08, 2008 42.39 43.66 40.00 41.55 84,873,053 +1.95(+4.92%)
Sep 05, 2008 37.50 39.75 37.35 39.60 0 +1.69(+4.46%)
Sep 04, 2008 39.30 39.78 37.83 37.91 41,518,734 -1.80(-4.53%)
Sep 03, 2008 38.91 39.75 38.44 39.71 28,788,311 +0.72(+1.85%)
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.