JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 30.85 32.76 30.26 32.28 96,898,504 +3.94(+13.90%)
Sep 29, 2008 32.20 32.84 28.34 28.34 112,760,328 -5.01(-15.01%)
Sep 26, 2008 28.03 33.88 27.98 33.35 0 +3.30(+11.00%)
Sep 25, 2008 29.21 31.11 28.55 30.05 52,986,656 +2.05(+7.31%)
Sep 24, 2008 28.69 29.38 27.81 28.00 39,324,740 -0.04(-0.15%)
Sep 23, 2008 28.03 29.16 27.69 28.04 46,898,592 -0.17(-0.59%)
Sep 22, 2008 31.59 31.73 28.17 28.21 64,988,108 -4.32(-13.28%)
Sep 19, 2008 32.49 33.18 29.42 32.53 0 +4.67(+16.75%)
Sep 18, 2008 25.25 28.38 23.53 27.86 192,217,824 +3.13(+12.66%)
Sep 17, 2008 27.02 28.12 24.54 24.73 150,986,336 -3.44(-12.20%)
Sep 16, 2008 24.60 28.31 24.21 28.16 129,223,432 +2.59(+10.11%)
Sep 15, 2008 26.54 28.93 25.58 25.58 133,724,616 -2.88(-10.13%)
Sep 12, 2008 28.23 29.01 27.78 28.46 74,377,392 -0.33(-1.15%)
Sep 11, 2008 26.44 28.82 26.22 28.79 82,467,720 +1.56(+5.71%)
Sep 10, 2008 27.65 27.96 26.82 27.24 66,681,936 -0.05(-0.18%)
Sep 09, 2008 28.21 28.99 27.27 27.29 81,634,664 -1.44(-5.01%)
Sep 08, 2008 29.31 30.18 27.65 28.72 122,768,208 +1.35(+4.92%)
Sep 05, 2008 25.92 27.48 25.82 27.38 0 +1.17(+4.46%)
Sep 04, 2008 27.17 27.50 26.15 26.21 60,056,528 -1.24(-4.53%)
Sep 03, 2008 26.90 27.48 26.57 27.45 41,642,068 +0.50(+1.85%)
Sep 02, 2008 27.35 27.67 26.62 26.95 48,121,840 +0.35(+1.30%)
Aug 29, 2008 26.62 26.92 26.33 26.61 0 -0.27(-1.00%)
Aug 28, 2008 26.04 26.88 25.74 26.88 50,228,400 +1.20(+4.68%)
Aug 27, 2008 25.27 25.73 24.80 25.68 34,444,172 +0.37(+1.45%)
Aug 26, 2008 25.01 25.66 24.82 25.31 41,674,548 +0.33(+1.33%)
Aug 25, 2008 25.86 25.89 24.94 24.98 39,171,720 -1.06(-4.09%)
Aug 22, 2008 25.73 26.44 25.48 26.04 52,115,816 +0.97(+3.89%)
Aug 21, 2008 25.01 25.30 24.74 25.07 44,211,228 -0.51(-2.00%)
Aug 20, 2008 24.56 25.63 24.21 25.58 56,506,196 +0.98(+3.99%)
Aug 19, 2008 24.89 25.16 24.20 24.60 59,919,924 -0.80(-3.16%)
Aug 18, 2008 26.22 26.29 25.34 25.40 46,565,968 -0.92(-3.49%)
Aug 15, 2008 26.30 26.76 25.83 26.32 0 +0.18(+0.69%)
Aug 14, 2008 25.30 26.57 25.18 26.14 59,512,112 +0.62(+2.44%)
Aug 13, 2008 26.02 26.03 24.99 25.52 70,227,168 -0.70(-2.66%)
Aug 12, 2008 28.34 28.35 25.59 26.22 94,196,032 -2.74(-9.48%)
Aug 11, 2008 28.20 29.62 27.91 28.96 50,024,540 +0.57(+2.00%)
Aug 08, 2008 27.31 28.79 27.24 28.39 53,772,132 +0.87(+3.16%)
Aug 07, 2008 28.12 28.72 27.29 27.52 61,709,336 -1.09(-3.82%)
Aug 06, 2008 28.59 29.22 27.89 28.61 47,747,764 -0.35(-1.19%)
Aug 05, 2008 28.53 29.04 27.80 28.96 51,730,912 +1.21(+4.36%)
Aug 04, 2008 27.75 28.27 26.90 27.75 40,137,228 -0.43(-1.52%)
Aug 01, 2008 28.42 28.86 27.49 28.18 44,513,232 +0.09(+0.32%)
Jul 31, 2008 28.09 29.01 27.86 28.09 54,087,708 -0.65(-2.26%)
Jul 30, 2008 28.63 29.08 27.63 28.74 69,263,680 +0.57(+2.01%)
Jul 29, 2008 26.23 28.17 25.70 28.17 72,950,904 +2.14(+8.20%)
Jul 28, 2008 27.25 28.10 25.86 26.04 60,279,692 -1.29(-4.71%)
Jul 25, 2008 27.08 27.96 26.60 27.32 50,879,244 +0.26(+0.97%)
Jul 24, 2008 29.08 29.23 26.99 27.06 68,542,392 -1.95(-6.72%)
Jul 23, 2008 28.28 29.73 27.22 29.01 85,794,792 +0.76(+2.69%)
Jul 22, 2008 26.38 28.37 26.00 28.25 72,382,920 +1.53(+5.72%)
Jul 21, 2008 27.89 28.31 26.51 26.72 59,818,912 -0.95(-3.42%)
Jul 18, 2008 28.48 28.57 27.10 27.67 94,614,880 -0.54(-1.91%)
Jul 17, 2008 26.30 28.34 26.13 28.21 190,838,144 +3.36(+13.52%)
Jul 16, 2008 22.33 24.85 21.78 24.85 115,618,232 +3.40(+15.86%)
Jul 15, 2008 21.24 22.69 20.21 21.45 128,284,888 -0.46(-2.11%)
Jul 14, 2008 23.64 23.75 21.90 21.91 72,849,104 -1.02(-4.43%)
Jul 11, 2008 23.08 23.82 22.18 22.92 103,107,848 -0.93(-3.91%)
Jul 10, 2008 23.51 24.75 23.19 23.86 69,153,664 +0.16(+0.67%)
Jul 09, 2008 24.71 25.40 23.57 23.70 73,727,032 -1.03(-4.17%)
Jul 08, 2008 23.71 24.92 23.10 24.73 90,099,304 +1.20(+5.08%)
Jul 07, 2008 24.54 24.85 23.20 23.53 70,709,432 -0.88(-3.60%)
Jul 04, 2008 24.28 24.95 23.84 24.41 47,821,316 +0.00(+0.00%)
Jul 03, 2008 24.28 24.95 23.84 24.41 47,821,316 +0.49(+2.05%)
Jul 02, 2008 23.75 24.71 23.66 23.92 74,857,360 +0.40(+1.70%)
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.