JPMorgan Chase & Co (NY: JPM )

200.41 +0.89 (+0.45%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 32.08 33.32 31.70 32.77 80,287,016 +0.03(+0.11%)
Jan 30, 2008 32.56 34.08 32.02 32.73 98,862,232 -0.07(-0.21%)
Jan 29, 2008 31.76 33.05 30.94 32.80 81,167,232 +1.30(+4.13%)
Jan 28, 2008 30.27 31.53 30.00 31.50 42,905,288 +1.33(+4.42%)
Jan 25, 2008 31.57 31.69 29.87 30.17 55,290,700 -0.91(-2.94%)
Jan 24, 2008 31.68 31.81 30.60 31.08 75,308,248 -0.53(-1.66%)
Jan 23, 2008 27.93 31.90 27.65 31.61 111,578,064 +3.36(+11.89%)
Jan 22, 2008 26.04 29.04 26.04 28.25 82,708,272 +0.88(+3.21%)
Jan 21, 2008 27.82 28.12 26.63 27.37 0 +0.00(+0.00%)
Jan 18, 2008 27.82 28.12 26.63 27.37 75,100,520 -0.31(-1.12%)
Jan 17, 2008 28.74 28.81 27.51 27.68 57,351,980 -0.96(-3.35%)
Jan 16, 2008 27.97 29.49 27.80 28.64 91,393,792 +1.56(+5.77%)
Jan 15, 2008 28.16 28.16 26.86 27.08 65,444,212 -1.51(-5.29%)
Jan 14, 2008 28.53 28.86 28.07 28.59 33,004,494 +0.35(+1.22%)
Jan 11, 2008 28.26 29.10 27.92 28.25 54,273,000 -0.33(-1.14%)
Jan 10, 2008 27.49 29.13 27.17 28.57 60,556,184 +0.74(+2.66%)
Jan 09, 2008 27.37 27.89 26.64 27.83 48,524,352 +0.39(+1.41%)
Jan 08, 2008 28.66 28.75 27.25 27.45 48,668,744 -1.13(-3.97%)
Jan 07, 2008 28.41 28.75 27.76 28.58 37,103,336 +0.28(+1.00%)
Jan 04, 2008 28.63 28.90 28.09 28.30 37,426,116 -0.66(-2.27%)
Jan 03, 2008 29.27 29.49 28.87 28.95 24,809,834 -0.20(-0.69%)
Jan 02, 2008 30.11 30.27 29.04 29.15 31,999,682 -1.02(-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.