JPMorgan Chase & Co (NY: JPM )

210.48 +2.95 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 23.26 23.68 22.66 22.89 76,134,400 -0.49(-2.11%)
Jun 27, 2008 24.32 24.61 22.82 23.38 103,863,864 -0.85(-3.50%)
Jun 26, 2008 24.79 25.07 24.15 24.23 68,514,016 -1.06(-4.19%)
Jun 25, 2008 25.31 26.23 25.02 25.29 63,431,336 +0.13(+0.50%)
Jun 24, 2008 24.56 25.52 24.18 25.16 65,242,592 +0.57(+2.31%)
Jun 23, 2008 25.34 25.34 24.36 24.60 56,571,724 -0.66(-2.62%)
Jun 20, 2008 25.14 26.15 24.65 25.26 83,001,904 -0.53(-2.04%)
Jun 19, 2008 25.88 26.04 24.56 25.79 89,852,560 -0.06(-0.23%)
Jun 18, 2008 25.71 26.19 25.30 25.85 53,233,608 -0.20(-0.77%)
Jun 17, 2008 26.93 27.19 25.99 26.05 48,730,516 -0.60(-2.25%)
Jun 16, 2008 26.34 27.12 26.09 26.65 52,233,192 +0.24(+0.91%)
Jun 13, 2008 25.61 26.41 25.22 26.41 60,655,072 +1.05(+4.13%)
Jun 12, 2008 25.16 25.85 25.10 25.36 79,814,336 +0.59(+2.37%)
Jun 11, 2008 25.68 25.85 24.73 24.77 76,398,632 -0.77(-3.03%)
Jun 10, 2008 26.07 26.17 24.79 25.54 81,568,624 +0.52(+2.08%)
Jun 09, 2008 26.90 26.91 24.30 25.02 112,204,856 -1.72(-6.44%)
Jun 06, 2008 27.88 27.88 26.65 26.75 59,797,836 -1.34(-4.77%)
Jun 05, 2008 27.95 28.23 27.62 28.09 41,603,924 +0.31(+1.13%)
Jun 04, 2008 27.85 28.25 27.46 27.77 46,167,184 -0.17(-0.62%)
Jun 03, 2008 28.37 28.48 27.48 27.95 42,727,092 -0.17(-0.62%)
Jun 02, 2008 28.44 28.53 27.79 28.12 45,897,852 -0.57(-1.98%)
May 30, 2008 29.33 29.35 28.60 28.69 32,065,166 -0.38(-1.31%)
May 29, 2008 28.48 29.39 28.21 29.07 34,159,920 +0.47(+1.66%)
May 28, 2008 28.95 28.97 27.95 28.59 47,499,000 -0.10(-0.35%)
May 27, 2008 28.29 28.95 28.22 28.69 42,656,184 +0.46(+1.63%)
May 26, 2008 28.50 28.62 28.10 28.23 0 +0.00(+0.00%)
May 23, 2008 28.50 28.62 28.10 28.23 32,138,212 -0.49(-1.70%)
May 22, 2008 28.29 29.17 28.09 28.72 43,293,896 +0.42(+1.49%)
May 21, 2008 29.22 29.39 28.24 28.30 60,874,300 -0.85(-2.93%)
May 20, 2008 30.46 30.46 29.02 29.15 73,441,672 -1.53(-4.98%)
May 19, 2008 31.06 31.50 30.60 30.68 29,082,412 -0.36(-1.16%)
May 16, 2008 31.57 31.57 30.72 31.04 31,284,612 -0.33(-1.04%)
May 15, 2008 30.72 31.38 30.41 31.37 40,905,584 +0.74(+2.42%)
May 14, 2008 30.69 30.94 30.22 30.63 36,181,276 +0.29(+0.95%)
May 13, 2008 31.38 31.52 30.17 30.34 41,198,728 -1.17(-3.73%)
May 12, 2008 31.24 31.55 31.03 31.52 30,424,682 +0.45(+1.44%)
May 09, 2008 30.52 31.31 30.37 31.07 32,559,336 +0.35(+1.13%)
May 08, 2008 31.34 31.36 30.23 30.72 39,130,912 -0.35(-1.12%)
May 07, 2008 32.17 32.31 30.95 31.07 41,426,356 -1.09(-3.38%)
May 06, 2008 31.58 32.49 31.52 32.16 38,137,232 +0.13(+0.42%)
May 05, 2008 32.24 32.45 31.92 32.02 28,893,788 -0.44(-1.36%)
May 02, 2008 33.29 33.32 32.04 32.46 41,885,396 -0.39(-1.20%)
May 01, 2008 31.81 33.01 31.81 32.86 47,551,452 +1.07(+3.36%)
Apr 30, 2008 31.52 32.45 31.18 31.79 54,385,868 +0.38(+1.21%)
Apr 29, 2008 31.58 31.85 31.10 31.41 31,085,786 -0.17(-0.55%)
Apr 28, 2008 31.73 32.08 31.23 31.58 40,737,432 -0.30(-0.94%)
Apr 25, 2008 31.55 31.94 31.05 31.88 36,373,240 +0.55(+1.75%)
Apr 24, 2008 30.27 31.58 30.25 31.34 56,614,232 +1.17(+3.89%)
Apr 23, 2008 30.30 30.72 29.81 30.16 34,865,784 -0.29(-0.96%)
Apr 22, 2008 29.99 30.56 29.85 30.46 35,530,828 +0.28(+0.93%)
Apr 21, 2008 30.21 30.34 29.75 30.17 35,245,180 -0.35(-1.16%)
Apr 18, 2008 30.91 31.26 30.30 30.53 47,063,328 +0.43(+1.42%)
Apr 17, 2008 29.58 30.23 29.47 30.10 45,421,928 +0.11(+0.36%)
Apr 16, 2008 29.04 29.99 28.75 29.99 78,798,352 +1.89(+6.74%)
Apr 15, 2008 28.14 28.49 27.54 28.10 55,865,412 +0.41(+1.49%)
Apr 14, 2008 28.29 28.55 27.47 27.69 50,625,672 -0.69(-2.42%)
Apr 11, 2008 28.90 29.29 28.31 28.37 62,895,048 -0.89(-3.03%)
Apr 10, 2008 29.49 29.89 29.07 29.26 45,372,608 -0.29(-0.99%)
Apr 09, 2008 30.14 30.14 29.41 29.55 42,684,680 -0.37(-1.25%)
Apr 08, 2008 30.18 30.43 29.64 29.93 43,753,716 -0.45(-1.49%)
Apr 07, 2008 30.98 31.18 30.06 30.38 36,077,972 -0.02(-0.07%)
Apr 04, 2008 30.59 30.98 30.10 30.40 44,781,696 -0.47(-1.53%)
Apr 03, 2008 30.27 31.38 30.23 30.88 45,439,396 +0.03(+0.09%)
Apr 02, 2008 31.41 31.73 30.65 30.85 54,859,780 -0.51(-1.62%)
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.