JPMorgan Chase & Co (NY: JPM )

192.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 32.46 32.87 31.83 32.49 34,569,136 +0.30(+0.95%)
Oct 30, 2007 32.08 32.42 31.84 32.19 18,954,254 -0.08(-0.24%)
Oct 29, 2007 32.76 32.84 32.15 32.26 27,285,036 -0.45(-1.37%)
Oct 26, 2007 32.46 32.80 31.75 32.71 27,269,204 +0.88(+2.76%)
Oct 25, 2007 31.87 32.18 31.21 31.84 29,040,326 -0.15(-0.48%)
Oct 24, 2007 31.61 32.11 30.93 31.99 39,565,504 +0.23(+0.72%)
Oct 23, 2007 31.75 31.79 31.20 31.76 19,555,192 +0.39(+1.26%)
Oct 22, 2007 31.04 31.75 30.87 31.37 26,172,830 +0.24(+0.78%)
Oct 19, 2007 31.66 32.22 31.08 31.12 42,672,388 -0.61(-1.92%)
Oct 18, 2007 31.87 31.89 31.42 31.73 28,056,544 -0.32(-1.01%)
Oct 17, 2007 32.52 32.58 31.63 32.06 50,134,840 +0.87(+2.79%)
Oct 16, 2007 31.80 32.08 30.83 31.19 32,560,828 -0.80(-2.51%)
Oct 15, 2007 32.33 32.37 31.66 31.99 23,944,364 -0.38(-1.17%)
Oct 12, 2007 32.26 32.56 32.17 32.37 18,075,658 +0.11(+0.34%)
Oct 11, 2007 32.50 32.92 32.17 32.26 40,190,640 -0.17(-0.53%)
Oct 10, 2007 32.82 32.82 32.18 32.43 27,231,516 -0.46(-1.39%)
Oct 09, 2007 32.90 32.98 32.49 32.89 18,757,252 +0.09(+0.27%)
Oct 08, 2007 32.71 32.89 32.53 32.80 12,013,841 -0.10(-0.29%)
Oct 05, 2007 32.80 33.10 32.69 32.89 19,434,490 +0.23(+0.70%)
Oct 04, 2007 32.63 32.79 32.48 32.67 16,102,929 +0.17(+0.53%)
Oct 03, 2007 32.29 32.81 32.25 32.49 18,066,976 -0.11(-0.34%)
Oct 02, 2007 32.49 32.73 32.37 32.60 23,133,310 +0.24(+0.75%)
Oct 01, 2007 31.43 32.52 31.40 32.36 24,961,974 +0.68(+2.16%)
Sep 28, 2007 31.84 31.95 31.51 31.68 21,882,244 -0.27(-0.84%)
Sep 27, 2007 31.94 31.99 31.58 31.95 18,573,394 +0.06(+0.17%)
Sep 26, 2007 31.98 32.28 31.62 31.89 25,284,104 +0.02(+0.06%)
Sep 25, 2007 31.97 31.97 31.56 31.87 23,672,934 -0.17(-0.52%)
Sep 24, 2007 32.63 32.63 31.92 32.04 25,092,010 -0.55(-1.68%)
Sep 21, 2007 32.84 32.87 32.24 32.58 29,703,716 +0.12(+0.36%)
Sep 20, 2007 32.92 33.01 32.31 32.46 28,229,308 -0.42(-1.28%)
Sep 19, 2007 33.16 33.23 32.61 32.89 45,809,308 -0.17(-0.52%)
Sep 18, 2007 31.58 33.09 31.19 33.06 39,389,600 +1.75(+5.59%)
Sep 17, 2007 31.38 31.55 31.03 31.31 25,969,742 -0.17(-0.55%)
Sep 14, 2007 31.52 31.55 31.12 31.48 18,055,506 -0.04(-0.13%)
Sep 13, 2007 30.71 31.65 30.68 31.52 29,272,268 +0.78(+2.54%)
Sep 12, 2007 30.76 30.93 30.52 30.74 20,110,588 -0.05(-0.16%)
Sep 11, 2007 30.39 31.00 30.19 30.79 21,896,420 +0.42(+1.39%)
Sep 10, 2007 30.25 30.73 29.97 30.37 24,843,502 +0.28(+0.94%)
Sep 07, 2007 29.91 30.41 29.87 30.09 31,113,902 -0.48(-1.56%)
Sep 06, 2007 30.58 30.80 30.30 30.56 27,475,250 +0.03(+0.09%)
Sep 05, 2007 30.99 31.09 30.47 30.54 22,502,790 -0.78(-2.49%)
Sep 04, 2007 30.69 31.54 30.60 31.32 22,254,598 +0.54(+1.75%)
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%)
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.