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 (%)
Aug 29, 2008 25.69 25.98 25.41 25.68 0 -0.26(-1.00%)
Aug 28, 2008 25.12 25.94 24.84 25.94 52,049,168 +1.16(+4.69%)
Aug 27, 2008 24.38 24.83 23.93 24.78 35,692,764 +0.35(+1.45%)
Aug 26, 2008 24.13 24.76 23.95 24.42 43,185,240 +0.32(+1.33%)
Aug 25, 2008 24.95 24.98 24.07 24.10 40,591,684 -1.03(-4.09%)
Aug 22, 2008 24.83 25.52 24.59 25.13 54,005,004 +0.94(+3.89%)
Aug 21, 2008 24.14 24.42 23.88 24.19 45,813,876 -0.49(-2.00%)
Aug 20, 2008 23.70 24.73 23.36 24.68 58,554,536 +0.95(+3.99%)
Aug 19, 2008 24.02 24.28 23.35 23.74 62,092,008 -0.77(-3.16%)
Aug 18, 2008 25.30 25.37 24.45 24.51 48,253,972 -0.89(-3.49%)
Aug 15, 2008 25.38 25.83 24.93 25.40 0 +0.17(+0.69%)
Aug 14, 2008 24.41 25.64 24.30 25.22 61,669,412 +0.60(+2.44%)
Aug 13, 2008 25.11 25.12 24.12 24.62 72,772,888 -0.67(-2.66%)
Aug 12, 2008 27.35 27.36 24.70 25.30 97,610,616 -2.65(-9.48%)
Aug 11, 2008 27.21 28.59 26.93 27.95 51,837,920 +0.55(+2.00%)
Aug 08, 2008 26.36 27.79 26.29 27.40 55,721,360 +0.84(+3.17%)
Aug 07, 2008 27.14 27.72 26.34 26.56 63,946,284 -1.05(-3.82%)
Aug 06, 2008 27.59 28.20 26.91 27.61 49,478,608 -0.33(-1.19%)
Aug 05, 2008 27.53 28.02 26.83 27.95 53,606,144 +1.17(+4.36%)
Aug 04, 2008 26.78 27.28 25.96 26.78 41,592,196 -0.41(-1.52%)
Aug 01, 2008 27.43 27.85 26.53 27.19 46,126,828 +0.09(+0.32%)
Jul 31, 2008 27.11 27.99 26.89 27.11 56,048,376 -0.63(-2.26%)
Jul 30, 2008 27.63 28.07 26.67 27.73 71,774,472 +0.55(+2.01%)
Jul 29, 2008 25.31 27.19 24.80 27.19 75,595,360 +2.06(+8.21%)
Jul 28, 2008 26.29 27.12 24.96 25.12 62,464,816 -1.24(-4.71%)
Jul 25, 2008 26.13 26.98 25.67 26.37 52,723,604 +0.25(+0.97%)
Jul 24, 2008 28.06 28.21 26.05 26.11 71,027,032 -1.88(-6.72%)
Jul 23, 2008 27.29 28.69 26.27 27.99 88,904,832 +0.73(+2.69%)
Jul 22, 2008 25.46 27.38 25.09 27.26 75,006,784 +1.47(+5.72%)
Jul 21, 2008 26.91 27.32 25.59 25.79 61,987,336 -0.91(-3.42%)
Jul 18, 2008 27.49 27.57 26.15 26.70 98,044,648 -0.52(-1.91%)
Jul 17, 2008 25.38 27.35 25.22 27.22 197,755,984 +3.24(+13.52%)
Jul 16, 2008 21.55 23.98 21.02 23.98 119,809,368 +3.28(+15.86%)
Jul 15, 2008 20.50 21.90 19.51 20.69 132,935,184 -0.45(-2.11%)
Jul 14, 2008 22.81 22.92 21.14 21.14 75,489,872 -0.98(-4.43%)
Jul 11, 2008 22.27 22.98 21.41 22.12 106,845,480 -0.90(-3.91%)
Jul 10, 2008 22.68 23.88 22.38 23.02 71,660,464 +0.15(+0.67%)
Jul 09, 2008 23.84 24.51 22.74 22.87 76,399,616 -0.99(-4.17%)
Jul 08, 2008 22.88 24.05 22.30 23.86 93,365,384 +1.15(+5.08%)
Jul 07, 2008 23.68 23.98 22.39 22.71 73,272,632 -0.85(-3.60%)
Jul 04, 2008 23.43 24.08 23.01 23.56 49,554,828 +0.00(+0.00%)
Jul 03, 2008 23.43 24.08 23.01 23.56 49,554,828 +0.47(+2.05%)
Jul 02, 2008 22.92 23.85 22.84 23.08 77,570,920 +0.39(+1.71%)
Jul 01, 2008 22.48 22.91 21.57 22.70 111,850,352 -0.19(-0.85%)
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%)
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.