JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 35.00 35.40 34.68 34.76 44,817,856 -0.30(-0.86%)
Apr 27, 2007 35.21 35.23 34.78 35.06 21,627,358 -0.26(-0.74%)
Apr 26, 2007 35.24 35.36 35.07 35.32 21,645,192 +0.08(+0.23%)
Apr 25, 2007 34.85 35.32 34.81 35.24 27,112,654 +0.44(+1.27%)
Apr 24, 2007 34.73 34.88 34.46 34.80 16,278,271 -0.08(-0.23%)
Apr 23, 2007 34.92 35.16 34.72 34.88 18,999,660 -0.17(-0.49%)
Apr 20, 2007 35.13 35.17 34.76 35.05 31,727,372 +0.30(+0.86%)
Apr 19, 2007 34.71 34.84 34.26 34.75 31,040,740 +0.01(+0.04%)
Apr 18, 2007 34.40 35.14 34.31 34.74 58,755,584 +1.26(+3.77%)
Apr 17, 2007 33.34 33.64 33.16 33.48 18,344,606 +0.14(+0.42%)
Apr 16, 2007 33.00 33.52 32.90 33.34 23,630,560 +0.59(+1.79%)
Apr 13, 2007 32.99 32.99 32.46 32.75 16,887,242 -0.07(-0.22%)
Apr 12, 2007 33.04 33.04 32.51 32.82 14,198,294 +0.03(+0.10%)
Apr 11, 2007 32.76 32.92 32.68 32.79 18,056,256 -0.06(-0.18%)
Apr 10, 2007 32.70 32.92 32.68 32.85 12,291,351 +0.16(+0.49%)
Apr 09, 2007 32.54 32.78 32.46 32.69 11,255,386 +0.15(+0.47%)
Apr 05, 2007 32.26 32.62 32.25 32.54 11,977,836 +0.14(+0.43%)
Apr 04, 2007 32.40 32.50 32.20 32.40 13,738,008 +0.00(+0.00%)
Apr 03, 2007 32.19 32.42 32.08 32.40 20,343,672 +0.21(+0.66%)
Apr 02, 2007 32.28 32.35 31.82 32.18 20,735,372 -0.09(-0.29%)
Mar 30, 2007 32.43 32.70 31.99 32.28 18,998,476 -0.08(-0.25%)
Mar 29, 2007 32.18 32.45 32.04 32.36 16,244,016 +0.34(+1.06%)
Mar 28, 2007 32.40 32.34 31.88 32.02 19,750,838 -0.39(-1.19%)
Mar 27, 2007 32.42 32.57 32.26 32.40 16,763,207 -0.09(-0.27%)
Mar 26, 2007 32.39 32.54 31.98 32.49 17,763,786 +0.12(+0.37%)
Mar 23, 2007 32.42 32.62 32.31 32.37 17,609,696 +0.03(+0.10%)
Mar 22, 2007 32.73 32.76 32.26 32.34 28,339,628 -0.39(-1.18%)
Mar 21, 2007 31.90 33.12 31.90 32.72 31,099,124 +0.87(+2.72%)
Mar 20, 2007 31.70 31.94 31.58 31.86 21,745,486 +0.11(+0.36%)
Mar 19, 2007 31.49 31.89 31.46 31.74 21,656,792 +0.37(+1.17%)
Mar 16, 2007 31.77 31.91 31.34 31.38 37,093,700 -0.45(-1.40%)
Mar 15, 2007 31.56 32.15 31.45 31.82 23,726,068 +0.27(+0.85%)
Mar 14, 2007 31.17 31.72 30.63 31.56 37,539,132 +0.40(+1.28%)
Mar 13, 2007 32.58 32.36 31.06 31.16 37,912,964 -1.43(-4.38%)
Mar 12, 2007 32.53 32.68 32.42 32.58 15,657,344 +0.01(+0.04%)
Mar 09, 2007 32.77 32.92 32.38 32.57 14,167,860 +0.05(+0.16%)
Mar 08, 2007 32.55 32.92 32.44 32.52 17,951,152 +0.25(+0.79%)
Mar 07, 2007 32.48 32.60 32.20 32.26 20,482,090 -0.11(-0.33%)
Mar 06, 2007 32.00 32.48 31.64 32.37 26,608,866 +0.65(+2.06%)
Mar 05, 2007 31.76 32.13 31.49 31.72 30,296,468 -0.43(-1.35%)
Mar 02, 2007 32.66 32.69 32.10 32.15 25,365,446 -0.67(-2.05%)
Mar 01, 2007 32.68 32.98 32.22 32.82 33,924,240 -0.13(-0.38%)
Feb 28, 2007 32.74 33.28 32.62 32.95 28,750,022 +0.11(+0.35%)
Feb 27, 2007 33.76 33.76 31.76 32.84 31,820,426 -1.06(-3.13%)
Feb 26, 2007 34.14 34.22 33.64 33.90 19,999,856 -0.15(-0.43%)
Feb 23, 2007 34.39 34.52 33.84 34.04 15,053,126 -0.41(-1.18%)
Feb 22, 2007 34.56 34.66 34.28 34.45 13,657,625 -0.01(-0.02%)
Feb 21, 2007 34.32 34.59 34.20 34.46 13,995,633 -0.02(-0.06%)
Feb 20, 2007 34.12 34.52 34.10 34.48 13,747,411 +0.29(+0.84%)
Feb 16, 2007 34.13 34.26 34.03 34.19 16,926,934 +0.03(+0.08%)
Feb 15, 2007 34.06 34.34 33.95 34.16 19,995,088 -0.14(-0.41%)
Feb 14, 2007 34.08 34.39 34.02 34.30 16,107,425 +0.31(+0.92%)
Feb 13, 2007 33.59 34.04 33.58 33.99 12,552,181 +0.34(+1.01%)
Feb 12, 2007 33.75 33.79 33.52 33.65 11,825,036 +0.01(+0.04%)
Feb 09, 2007 34.04 34.15 33.41 33.64 14,223,320 -0.34(-1.00%)
Feb 08, 2007 34.06 34.06 33.70 33.98 15,457,387 -0.19(-0.55%)
Feb 07, 2007 33.92 34.17 33.89 34.16 11,298,014 +0.14(+0.41%)
Feb 06, 2007 33.92 34.24 33.86 34.02 14,763,233 +0.03(+0.08%)
Feb 05, 2007 33.90 34.12 33.72 34.00 12,111,182 +0.02(+0.06%)
Feb 02, 2007 34.17 34.24 33.84 33.98 23,148,532 -0.19(-0.55%)
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.