JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 31.11 31.20 30.61 30.78 24,353,576 +0.38(+1.25%)
Aug 30, 2007 30.17 30.67 29.96 30.40 22,525,354 -0.11(-0.36%)
Aug 29, 2007 30.34 30.58 29.83 30.51 31,251,752 +0.37(+1.22%)
Aug 28, 2007 30.75 30.75 30.05 30.14 33,990,108 -0.91(-2.92%)
Aug 27, 2007 31.63 31.73 31.03 31.05 19,564,678 -0.72(-2.26%)
Aug 24, 2007 31.46 31.80 31.13 31.77 19,163,128 +0.19(+0.61%)
Aug 23, 2007 32.11 32.20 31.21 31.57 31,065,734 -0.23(-0.72%)
Aug 22, 2007 32.26 32.37 31.13 31.80 44,616,908 -0.14(-0.43%)
Aug 21, 2007 31.88 32.55 31.63 31.94 34,111,472 -0.20(-0.62%)
Aug 20, 2007 32.61 32.84 31.16 32.14 47,287,708 -0.36(-1.11%)
Aug 17, 2007 33.24 33.38 31.90 32.50 83,708,248 +1.06(+3.39%)
Aug 16, 2007 29.55 31.73 29.15 31.43 74,371,104 +1.71(+5.74%)
Aug 15, 2007 29.82 30.71 29.60 29.73 40,067,972 -0.21(-0.69%)
Aug 14, 2007 30.38 30.43 29.82 29.93 36,472,288 -0.37(-1.21%)
Aug 13, 2007 31.27 31.41 30.20 30.30 30,846,012 -0.29(-0.95%)
Aug 10, 2007 29.98 30.97 29.39 30.59 46,899,904 +0.06(+0.18%)
Aug 09, 2007 31.14 31.76 30.54 30.54 56,721,588 -1.62(-5.03%)
Aug 08, 2007 31.63 32.65 31.30 32.15 39,697,096 +0.81(+2.58%)
Aug 07, 2007 31.10 31.84 30.52 31.34 44,199,736 +0.16(+0.51%)
Aug 06, 2007 30.25 31.19 29.92 31.19 49,470,032 +1.01(+3.34%)
Aug 03, 2007 30.22 31.08 30.00 30.18 52,977,920 -0.65(-2.11%)
Aug 02, 2007 30.70 30.94 30.42 30.83 40,931,824 +0.15(+0.47%)
Aug 01, 2007 30.21 30.72 29.87 30.68 64,331,124 +0.26(+0.84%)
Jul 31, 2007 31.16 31.78 30.38 30.43 49,283,780 -0.51(-1.65%)
Jul 30, 2007 30.94 31.21 30.15 30.94 46,745,276 +0.36(+1.18%)
Jul 27, 2007 30.48 31.28 30.21 30.58 57,399,124 +0.10(+0.34%)
Jul 26, 2007 30.63 30.80 30.07 30.47 74,063,192 -0.82(-2.63%)
Jul 25, 2007 31.57 31.95 30.62 31.30 58,113,256 -0.05(-0.15%)
Jul 24, 2007 32.24 32.46 31.19 31.34 51,648,740 -1.25(-3.84%)
Jul 23, 2007 33.01 33.09 32.53 32.60 29,682,308 -0.28(-0.86%)
Jul 20, 2007 33.74 33.74 32.76 32.88 44,375,196 -0.73(-2.18%)
Jul 19, 2007 34.22 34.35 33.07 33.61 37,897,948 -0.18(-0.53%)
Jul 18, 2007 33.74 34.08 33.07 33.79 51,402,692 -0.72(-2.08%)
Jul 17, 2007 34.53 34.90 34.45 34.51 26,427,904 +0.06(+0.18%)
Jul 16, 2007 34.50 34.88 34.38 34.45 17,739,542 -0.15(-0.44%)
Jul 13, 2007 34.35 34.72 34.06 34.60 23,713,302 +0.36(+1.05%)
Jul 12, 2007 33.66 34.31 33.27 34.24 27,733,190 +0.97(+2.91%)
Jul 11, 2007 32.85 33.49 32.58 33.27 39,397,580 +0.43(+1.30%)
Jul 10, 2007 33.39 33.58 32.81 32.84 31,651,740 -0.88(-2.62%)
Jul 09, 2007 34.28 34.07 33.55 33.73 15,300,549 -0.12(-0.37%)
Jul 06, 2007 33.61 33.99 33.49 33.85 15,610,982 +0.12(+0.37%)
Jul 05, 2007 33.94 34.12 33.63 33.73 16,783,536 -0.38(-1.11%)
Jul 03, 2007 34.01 34.28 33.90 34.11 10,767,673 +0.13(+0.39%)
Jul 02, 2007 33.81 34.05 33.58 33.98 22,736,552 +0.48(+1.45%)
Jun 29, 2007 34.03 34.08 33.25 33.49 31,482,410 -0.35(-1.04%)
Jun 28, 2007 34.05 34.21 33.57 33.85 20,874,144 -0.19(-0.57%)
Jun 27, 2007 33.36 34.08 33.24 34.04 23,656,094 +0.44(+1.32%)
Jun 26, 2007 33.43 33.91 33.39 33.60 27,431,394 +0.17(+0.50%)
Jun 25, 2007 33.68 34.02 33.23 33.43 24,937,738 -0.25(-0.74%)
Jun 22, 2007 34.46 34.39 33.58 33.68 36,321,944 -0.77(-2.25%)
Jun 21, 2007 34.39 34.48 33.65 34.46 28,069,062 +0.26(+0.77%)
Jun 20, 2007 35.20 35.25 34.17 34.19 21,583,398 -0.96(-2.73%)
Jun 19, 2007 34.87 35.17 34.77 35.15 17,722,132 +0.29(+0.83%)
Jun 18, 2007 35.14 35.15 34.79 34.86 13,443,409 -0.09(-0.26%)
Jun 15, 2007 35.01 35.25 34.86 34.95 26,549,206 +0.17(+0.48%)
Jun 14, 2007 34.52 35.14 34.52 34.79 17,995,230 +0.02(+0.06%)
Jun 13, 2007 34.31 34.84 34.23 34.77 20,985,708 +0.65(+1.90%)
Jun 12, 2007 34.72 34.84 34.11 34.12 22,261,226 -0.75(-2.14%)
Jun 11, 2007 34.85 35.15 34.59 34.86 16,189,256 +0.01(+0.04%)
Jun 08, 2007 34.45 34.90 34.25 34.85 19,621,196 +0.41(+1.18%)
Jun 07, 2007 34.77 35.02 34.39 34.44 25,187,288 -0.51(-1.46%)
Jun 06, 2007 35.41 35.42 34.75 34.95 20,077,708 -0.46(-1.29%)
Jun 05, 2007 35.42 35.60 35.39 35.41 19,697,286 -0.24(-0.68%)
Jun 04, 2007 35.64 35.81 35.63 35.65 16,088,577 -0.23(-0.64%)
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.