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 (%)
Dec 31, 2007 28.73 29.45 28.55 29.12 24,524,294 +0.26(+0.90%)
Dec 28, 2007 29.48 29.53 28.57 28.86 25,222,540 -0.25(-0.87%)
Dec 27, 2007 29.75 29.82 29.03 29.11 24,781,408 -0.87(-2.89%)
Dec 26, 2007 29.83 30.01 29.51 29.98 21,852,266 +0.07(+0.25%)
Dec 24, 2007 29.45 30.09 29.45 29.91 11,511,193 +0.48(+1.63%)
Dec 21, 2007 29.30 29.47 28.91 29.43 39,528,648 +0.52(+1.80%)
Dec 20, 2007 29.57 29.71 28.72 28.91 40,692,028 -0.43(-1.48%)
Dec 19, 2007 29.29 30.09 29.13 29.34 31,924,882 +0.05(+0.18%)
Dec 18, 2007 29.87 29.99 28.77 29.29 37,810,408 -0.42(-1.41%)
Dec 17, 2007 29.90 30.36 29.59 29.71 29,927,052 -0.45(-1.48%)
Dec 14, 2007 30.18 30.55 29.81 30.15 41,447,652 -0.37(-1.22%)
Dec 13, 2007 30.58 30.86 29.84 30.53 61,865,220 -0.26(-0.85%)
Dec 12, 2007 31.38 31.88 30.14 30.79 66,498,692 +0.14(+0.46%)
Dec 11, 2007 31.43 32.04 30.36 30.65 57,642,396 -0.99(-3.12%)
Dec 10, 2007 31.22 31.94 31.06 31.64 35,058,996 +0.89(+2.91%)
Dec 07, 2007 30.83 31.23 30.59 30.74 22,913,420 -0.09(-0.28%)
Dec 06, 2007 29.94 30.86 29.71 30.83 28,675,346 +0.87(+2.92%)
Dec 05, 2007 29.71 30.15 29.31 29.95 30,919,666 +0.50(+1.70%)
Dec 04, 2007 29.57 30.08 29.35 29.45 28,952,024 -0.71(-2.34%)
Dec 03, 2007 30.62 30.64 29.99 30.16 32,102,822 -0.27(-0.90%)
Nov 30, 2007 30.27 30.75 30.03 30.44 59,826,292 +1.31(+4.51%)
Nov 29, 2007 28.94 29.41 28.69 29.12 35,305,028 -0.21(-0.71%)
Nov 28, 2007 28.51 29.44 28.39 29.33 48,156,908 +1.07(+3.80%)
Nov 27, 2007 27.30 28.34 27.07 28.25 42,720,984 +1.26(+4.67%)
Nov 26, 2007 27.93 28.35 26.91 26.99 40,661,324 -0.99(-3.55%)
Nov 23, 2007 27.69 28.15 27.33 27.99 16,200,943 +0.85(+3.12%)
Nov 21, 2007 27.23 28.02 26.79 27.14 40,110,204 -0.63(-2.28%)
Nov 20, 2007 27.60 28.25 26.87 27.77 49,880,916 +0.17(+0.63%)
Nov 19, 2007 28.49 28.58 27.48 27.60 44,452,864 -1.15(-3.99%)
Nov 16, 2007 29.18 29.43 28.34 28.75 43,504,784 -0.29(-1.01%)
Nov 15, 2007 29.75 30.15 28.74 29.04 35,126,104 -1.08(-3.59%)
Nov 14, 2007 30.62 30.70 29.65 30.12 38,023,856 +0.07(+0.22%)
Nov 13, 2007 28.89 30.36 28.44 30.05 53,911,056 +1.77(+6.28%)
Nov 12, 2007 28.09 29.14 27.93 28.28 41,509,908 +0.05(+0.19%)
Nov 09, 2007 27.62 28.88 27.47 28.23 65,311,304 -0.20(-0.70%)
Nov 08, 2007 28.36 28.63 27.14 28.43 55,974,072 +0.25(+0.88%)
Nov 07, 2007 28.64 29.23 28.12 28.18 43,439,860 -1.25(-4.24%)
Nov 06, 2007 28.48 29.58 28.48 29.43 43,104,448 +0.89(+3.13%)
Nov 05, 2007 28.48 28.82 27.80 28.53 43,073,500 -0.25(-0.88%)
Nov 02, 2007 29.65 29.67 28.06 28.79 59,288,864 -0.78(-2.64%)
Nov 01, 2007 30.46 30.90 29.49 29.57 47,561,108 -1.79(-5.70%)
Oct 31, 2007 31.32 31.72 30.72 31.36 35,822,260 +0.29(+0.95%)
Oct 30, 2007 30.96 31.28 30.72 31.06 19,641,342 -0.07(-0.24%)
Oct 29, 2007 31.62 31.69 31.03 31.14 28,274,114 -0.43(-1.37%)
Oct 26, 2007 31.33 31.66 30.64 31.57 28,257,706 +0.85(+2.76%)
Oct 25, 2007 30.76 31.06 30.12 30.72 30,093,032 -0.15(-0.48%)
Oct 24, 2007 30.51 30.98 29.85 30.87 40,999,744 +0.22(+0.72%)
Oct 23, 2007 30.64 30.68 30.11 30.65 20,264,064 +0.38(+1.26%)
Oct 22, 2007 29.95 30.64 29.79 30.27 27,121,588 +0.23(+0.78%)
Oct 19, 2007 30.55 31.09 29.99 30.03 44,219,252 -0.59(-1.92%)
Oct 18, 2007 30.76 30.78 30.32 30.62 29,073,588 -0.31(-1.01%)
Oct 17, 2007 31.38 31.44 30.52 30.94 51,952,216 +0.84(+2.79%)
Oct 16, 2007 30.69 30.96 29.75 30.09 33,741,152 -0.77(-2.51%)
Oct 15, 2007 31.20 31.24 30.55 30.87 24,812,340 -0.37(-1.17%)
Oct 12, 2007 31.14 31.42 31.05 31.24 18,730,896 +0.11(+0.34%)
Oct 11, 2007 31.36 31.77 31.04 31.13 41,647,540 -0.17(-0.53%)
Oct 10, 2007 31.67 31.67 31.06 31.30 28,218,652 -0.44(-1.39%)
Oct 09, 2007 31.75 31.82 31.35 31.74 19,437,198 +0.09(+0.27%)
Oct 08, 2007 31.56 31.74 31.39 31.65 12,449,340 -0.09(-0.29%)
Oct 05, 2007 31.66 31.94 31.54 31.74 20,138,986 +0.22(+0.70%)
Oct 04, 2007 31.49 31.64 31.34 31.52 16,686,657 +0.17(+0.53%)
Oct 03, 2007 31.16 31.66 31.12 31.36 18,721,900 -0.11(-0.34%)
Oct 02, 2007 31.35 31.59 31.24 31.46 23,971,888 +0.23(+0.75%)
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.