JPMorgan Chase & Co (NY: JPM )

161.50 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 42.71 44.25 42.61 42.95 28,920,478 +0.24(+0.56%)
Mar 28, 2008 42.88 43.84 42.65 42.71 29,011,895 -0.15(-0.35%)
Mar 27, 2008 44.22 44.49 42.86 42.86 32,154,787 -1.25(-2.83%)
Mar 26, 2008 45.27 45.37 43.97 44.11 41,129,083 -1.95(-4.23%)
Mar 25, 2008 46.02 46.65 44.91 46.06 54,485,522 -0.49(-1.05%)
Mar 24, 2008 45.42 48.16 45.02 46.55 66,011,117 +0.58(+1.26%)
Mar 21, 2008 42.91 46.45 42.47 45.97 72,777,140 +0.00(+0.00%)
Mar 20, 2008 42.91 46.45 42.85 45.97 72,772,140 +3.50(+8.24%)
Mar 19, 2008 43.26 44.89 42.44 42.47 70,593,337 -0.24(-0.56%)
Mar 18, 2008 42.19 42.88 41.25 42.71 76,912,938 +2.40(+5.95%)
Mar 17, 2008 37.00 41.09 37.00 40.31 125,305,323 +3.77(+10.32%)
Mar 14, 2008 38.80 38.80 36.01 36.54 77,775,921 -1.57(-4.12%)
Mar 13, 2008 37.84 38.95 36.63 38.11 45,538,291 -0.50(-1.30%)
Mar 12, 2008 38.85 40.23 38.40 38.61 44,572,837 -0.23(-0.59%)
Mar 11, 2008 38.48 39.26 37.16 38.84 58,408,616 +2.36(+6.47%)
Mar 10, 2008 37.73 38.26 36.31 36.48 41,282,206 -1.08(-2.88%)
Mar 07, 2008 36.89 39.08 36.61 37.56 43,263,654 +0.19(+0.51%)
Mar 06, 2008 38.18 38.23 37.15 37.37 44,357,083 -1.37(-3.54%)
Mar 05, 2008 39.36 39.58 38.11 38.74 36,323,314 -0.45(-1.14%)
Mar 04, 2008 39.37 39.58 38.22 39.19 56,449,288 -0.63(-1.58%)
Mar 03, 2008 40.55 40.63 39.43 39.82 31,481,844 -0.83(-2.04%)
Feb 29, 2008 41.88 41.97 40.38 40.65 36,856,572 -1.79(-4.22%)
Feb 28, 2008 44.00 44.02 42.39 42.44 36,606,487 -1.97(-4.44%)
Feb 27, 2008 43.07 44.49 42.62 44.41 38,566,439 +0.69(+1.58%)
Feb 26, 2008 43.73 44.54 43.41 43.72 24,989,230 -0.31(-0.70%)
Feb 25, 2008 43.43 44.46 42.76 44.03 27,917,159 +0.10(+0.23%)
Feb 22, 2008 43.06 44.02 41.91 43.93 30,452,656 +0.86(+2.00%)
Feb 21, 2008 43.14 43.69 42.22 43.07 32,879,525 -0.08(-0.19%)
Feb 20, 2008 42.37 43.34 41.85 43.15 30,150,921 +0.32(+0.75%)
Feb 19, 2008 43.54 44.05 42.17 42.83 25,811,846 -0.42(-0.97%)
Feb 18, 2008 42.41 43.25 42.01 43.25 0 +0.00(+0.00%)
Feb 15, 2008 42.41 43.25 42.01 43.25 29,037,010 +0.64(+1.50%)
Feb 14, 2008 44.05 44.10 42.47 42.61 31,179,952 -1.49(-3.38%)
Feb 13, 2008 43.55 44.17 43.01 44.10 26,533,355 +0.79(+1.82%)
Feb 12, 2008 43.66 44.45 42.75 43.31 27,193,377 -0.04(-0.09%)
Feb 11, 2008 43.89 44.00 42.82 43.35 25,873,943 -0.47(-1.07%)
Feb 08, 2008 44.96 44.96 43.26 43.82 26,058,226 -1.29(-2.86%)
Feb 07, 2008 43.39 45.58 43.25 45.11 36,818,222 +1.39(+3.18%)
Feb 06, 2008 44.27 44.74 43.27 43.72 27,273,682 -0.17(-0.39%)
Feb 05, 2008 45.05 45.48 43.85 43.89 39,045,076 -2.33(-5.04%)
Feb 04, 2008 47.83 48.14 46.03 46.22 28,310,182 -2.03(-4.21%)
Feb 01, 2008 47.26 48.70 46.90 48.25 48,831,712 +0.85(+1.79%)
Jan 31, 2008 46.41 48.19 45.85 47.40 55,504,631 +0.05(+0.11%)
Jan 30, 2008 47.10 49.29 46.32 47.35 68,346,190 -0.10(-0.21%)
Jan 29, 2008 45.94 47.80 44.75 47.45 56,113,150 +1.88(+4.13%)
Jan 28, 2008 43.79 45.61 43.40 45.57 29,661,612 +1.93(+4.42%)
Jan 25, 2008 45.67 45.84 43.21 43.64 38,223,988 -1.32(-2.94%)
Jan 24, 2008 45.83 46.01 44.26 44.96 52,062,670 -0.76(-1.66%)
Jan 23, 2008 40.40 46.15 40.00 45.72 77,137,002 +4.86(+11.89%)
Jan 22, 2008 37.66 42.00 37.66 40.86 57,178,514 +1.27(+3.21%)
Jan 21, 2008 40.24 40.67 38.52 39.59 0 +0.00(+0.00%)
Jan 18, 2008 40.24 40.67 38.52 39.59 51,919,063 -0.45(-1.12%)
Jan 17, 2008 41.57 41.68 39.80 40.04 39,649,009 -1.39(-3.36%)
Jan 16, 2008 40.46 42.65 40.21 41.43 63,183,051 +2.26(+5.77%)
Jan 15, 2008 40.73 40.73 38.85 39.17 45,243,394 -2.19(-5.29%)
Jan 14, 2008 41.27 41.75 40.60 41.36 22,816,918 +0.50(+1.22%)
Jan 11, 2008 40.88 42.10 40.39 40.86 37,520,426 -0.47(-1.14%)
Jan 10, 2008 39.77 42.14 39.30 41.33 41,864,165 +1.07(+2.66%)
Jan 09, 2008 39.59 40.34 38.54 40.26 33,546,225 +0.56(+1.41%)
Jan 08, 2008 41.46 41.58 39.42 39.70 33,646,047 -1.64(-3.97%)
Jan 07, 2008 41.10 41.58 40.16 41.34 25,650,562 +0.41(+1.00%)
Jan 04, 2008 41.41 41.80 40.63 40.93 25,873,707 -0.95(-2.27%)
Jan 03, 2008 42.34 42.65 41.76 41.88 17,151,723 -0.29(-0.69%)
Jan 02, 2008 43.55 43.79 42.00 42.17 22,122,265 -1.48(-3.39%)
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.