JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 26.62 26.92 26.33 26.61 0 -0.27(-1.00%)
Aug 28, 2008 26.04 26.88 25.74 26.88 50,228,400 +1.20(+4.68%)
Aug 27, 2008 25.27 25.73 24.80 25.68 34,444,172 +0.37(+1.45%)
Aug 26, 2008 25.01 25.66 24.82 25.31 41,674,548 +0.33(+1.33%)
Aug 25, 2008 25.86 25.89 24.94 24.98 39,171,720 -1.06(-4.09%)
Aug 22, 2008 25.73 26.44 25.48 26.04 52,115,816 +0.97(+3.89%)
Aug 21, 2008 25.01 25.30 24.74 25.07 44,211,228 -0.51(-2.00%)
Aug 20, 2008 24.56 25.63 24.21 25.58 56,506,196 +0.98(+3.99%)
Aug 19, 2008 24.89 25.16 24.20 24.60 59,919,924 -0.80(-3.16%)
Aug 18, 2008 26.22 26.29 25.34 25.40 46,565,968 -0.92(-3.49%)
Aug 15, 2008 26.30 26.76 25.83 26.32 0 +0.18(+0.69%)
Aug 14, 2008 25.30 26.57 25.18 26.14 59,512,112 +0.62(+2.44%)
Aug 13, 2008 26.02 26.03 24.99 25.52 70,227,168 -0.70(-2.66%)
Aug 12, 2008 28.34 28.35 25.59 26.22 94,196,032 -2.74(-9.48%)
Aug 11, 2008 28.20 29.62 27.91 28.96 50,024,540 +0.57(+2.00%)
Aug 08, 2008 27.31 28.79 27.24 28.39 53,772,132 +0.87(+3.16%)
Aug 07, 2008 28.12 28.72 27.29 27.52 61,709,336 -1.09(-3.82%)
Aug 06, 2008 28.59 29.22 27.89 28.61 47,747,764 -0.35(-1.19%)
Aug 05, 2008 28.53 29.04 27.80 28.96 51,730,912 +1.21(+4.36%)
Aug 04, 2008 27.75 28.27 26.90 27.75 40,137,228 -0.43(-1.52%)
Aug 01, 2008 28.42 28.86 27.49 28.18 44,513,232 +0.09(+0.32%)
Jul 31, 2008 28.09 29.01 27.86 28.09 54,087,708 -0.65(-2.26%)
Jul 30, 2008 28.63 29.08 27.63 28.74 69,263,680 +0.57(+2.01%)
Jul 29, 2008 26.23 28.17 25.70 28.17 72,950,904 +2.14(+8.20%)
Jul 28, 2008 27.25 28.10 25.86 26.04 60,279,692 -1.29(-4.71%)
Jul 25, 2008 27.08 27.96 26.60 27.32 50,879,244 +0.26(+0.97%)
Jul 24, 2008 29.08 29.23 26.99 27.06 68,542,392 -1.95(-6.72%)
Jul 23, 2008 28.28 29.73 27.22 29.01 85,794,792 +0.76(+2.69%)
Jul 22, 2008 26.38 28.37 26.00 28.25 72,382,920 +1.53(+5.72%)
Jul 21, 2008 27.89 28.31 26.51 26.72 59,818,912 -0.95(-3.42%)
Jul 18, 2008 28.48 28.57 27.10 27.67 94,614,880 -0.54(-1.91%)
Jul 17, 2008 26.30 28.34 26.13 28.21 190,838,144 +3.36(+13.52%)
Jul 16, 2008 22.33 24.85 21.78 24.85 115,618,232 +3.40(+15.86%)
Jul 15, 2008 21.24 22.69 20.21 21.45 128,284,888 -0.46(-2.11%)
Jul 14, 2008 23.64 23.75 21.90 21.91 72,849,104 -1.02(-4.43%)
Jul 11, 2008 23.08 23.82 22.18 22.92 103,107,848 -0.93(-3.91%)
Jul 10, 2008 23.51 24.75 23.19 23.86 69,153,664 +0.16(+0.67%)
Jul 09, 2008 24.71 25.40 23.57 23.70 73,727,032 -1.03(-4.17%)
Jul 08, 2008 23.71 24.92 23.10 24.73 90,099,304 +1.20(+5.08%)
Jul 07, 2008 24.54 24.85 23.20 23.53 70,709,432 -0.88(-3.60%)
Jul 04, 2008 24.28 24.95 23.84 24.41 47,821,316 +0.00(+0.00%)
Jul 03, 2008 24.28 24.95 23.84 24.41 47,821,316 +0.49(+2.05%)
Jul 02, 2008 23.75 24.71 23.66 23.92 74,857,360 +0.40(+1.70%)
Jul 01, 2008 23.29 23.74 22.35 23.52 107,937,640 -0.20(-0.85%)
Jun 30, 2008 24.10 24.54 23.48 23.72 73,471,088 -0.51(-2.11%)
Jun 27, 2008 25.20 25.50 23.64 24.23 100,230,528 -0.88(-3.50%)
Jun 26, 2008 25.69 25.98 25.03 25.11 66,117,276 -1.10(-4.19%)
Jun 25, 2008 26.23 27.18 25.92 26.21 61,212,400 +0.13(+0.50%)
Jun 24, 2008 25.45 26.45 25.06 26.08 62,960,296 +0.59(+2.31%)
Jun 23, 2008 26.26 26.26 25.24 25.49 54,592,748 -0.68(-2.62%)
Jun 20, 2008 26.06 27.09 25.54 26.17 80,098,360 -0.55(-2.04%)
Jun 19, 2008 26.82 26.98 25.45 26.72 86,709,368 -0.06(-0.23%)
Jun 18, 2008 26.64 27.13 26.22 26.78 51,371,404 -0.21(-0.77%)
Jun 17, 2008 27.90 28.17 26.93 26.99 47,025,844 -0.62(-2.25%)
Jun 16, 2008 27.29 28.10 27.03 27.61 50,405,988 +0.25(+0.91%)
Jun 13, 2008 26.54 27.37 26.13 27.36 58,533,256 +1.09(+4.13%)
Jun 12, 2008 26.07 26.79 26.01 26.28 77,022,296 +0.61(+2.37%)
Jun 11, 2008 26.62 26.79 25.63 25.67 73,726,080 -0.80(-3.03%)
Jun 10, 2008 27.02 27.12 25.69 26.47 78,715,216 +0.54(+2.08%)
Jun 09, 2008 27.87 27.88 25.18 25.93 108,279,736 -1.78(-6.44%)
Jun 06, 2008 28.89 28.89 27.62 27.72 57,706,004 -1.39(-4.77%)
Jun 05, 2008 28.97 29.26 28.62 29.10 40,148,548 +0.32(+1.13%)
Jun 04, 2008 28.86 29.28 28.45 28.78 44,552,180 -0.18(-0.62%)
Jun 03, 2008 29.40 29.51 28.48 28.96 41,232,428 -0.18(-0.62%)
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.