JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 30.07 30.67 29.31 29.36 51,070,308 -0.49(-1.65%)
Jul 30, 2007 29.85 30.11 29.09 29.85 48,439,780 +0.35(+1.18%)
Jul 27, 2007 29.41 30.18 29.15 29.51 59,479,828 +0.10(+0.34%)
Jul 26, 2007 29.55 29.72 29.02 29.41 76,747,968 -0.79(-2.63%)
Jul 25, 2007 30.47 30.83 29.55 30.20 60,219,848 -0.05(-0.15%)
Jul 24, 2007 31.11 31.32 30.10 30.25 53,520,992 -1.21(-3.84%)
Jul 23, 2007 31.86 31.94 31.40 31.46 30,758,286 -0.27(-0.86%)
Jul 20, 2007 32.56 32.56 31.61 31.73 45,983,788 -0.71(-2.18%)
Jul 19, 2007 33.02 33.15 31.92 32.44 39,271,740 -0.17(-0.53%)
Jul 18, 2007 32.56 32.88 31.91 32.61 53,266,024 -0.69(-2.08%)
Jul 17, 2007 33.32 33.68 33.24 33.30 27,385,910 +0.06(+0.18%)
Jul 16, 2007 33.30 33.66 33.18 33.24 18,382,596 -0.15(-0.44%)
Jul 13, 2007 33.14 33.50 32.87 33.39 24,572,904 +0.35(+1.05%)
Jul 12, 2007 32.48 33.11 32.11 33.04 28,738,510 +0.93(+2.91%)
Jul 11, 2007 31.70 32.32 31.44 32.11 40,825,732 +0.41(+1.30%)
Jul 10, 2007 32.22 32.40 31.66 31.70 32,799,108 -0.85(-2.62%)
Jul 09, 2007 33.08 32.88 32.38 32.55 15,855,190 -0.12(-0.37%)
Jul 06, 2007 32.44 32.80 32.32 32.67 16,176,876 +0.12(+0.37%)
Jul 05, 2007 32.76 32.92 32.46 32.55 17,391,936 -0.37(-1.11%)
Jul 03, 2007 32.82 33.08 32.72 32.92 11,157,999 +0.13(+0.39%)
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.