Skip to main content

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 (%)
Nov 30, 2007 31.37 31.86 31.12 31.54 57,733,464 +1.36(+4.51%)
Nov 29, 2007 29.99 30.48 29.73 30.18 34,070,000 -0.21(-0.71%)
Nov 28, 2007 29.54 30.51 29.42 30.39 46,472,300 +1.11(+3.80%)
Nov 27, 2007 28.29 29.37 28.05 29.28 41,226,532 +1.31(+4.67%)
Nov 26, 2007 28.95 29.37 27.88 27.97 39,238,924 -1.03(-3.55%)
Nov 23, 2007 28.69 29.17 28.32 29.00 15,634,207 +0.88(+3.12%)
Nov 21, 2007 28.21 29.04 27.76 28.12 38,707,084 -0.66(-2.28%)
Nov 20, 2007 28.60 29.28 27.85 28.78 48,135,996 +0.18(+0.63%)
Nov 19, 2007 29.52 29.62 28.48 28.60 42,897,828 -1.19(-3.99%)
Nov 16, 2007 30.24 30.49 29.37 29.79 41,982,912 -0.30(-1.01%)
Nov 15, 2007 30.83 31.24 29.78 30.09 33,897,332 -1.12(-3.59%)
Nov 14, 2007 31.73 31.81 30.72 31.21 36,693,716 +0.07(+0.22%)
Nov 13, 2007 29.93 31.46 29.47 31.14 52,025,156 +1.84(+6.27%)
Nov 12, 2007 29.11 30.20 28.94 29.31 40,057,820 +0.06(+0.19%)
Nov 09, 2007 28.62 29.93 28.46 29.25 63,026,604 -0.21(-0.70%)
Nov 08, 2007 29.39 29.67 28.12 29.46 54,016,004 +0.26(+0.88%)
Nov 07, 2007 29.68 30.29 29.14 29.20 41,920,260 -1.29(-4.24%)
Nov 06, 2007 29.51 30.65 29.51 30.49 41,596,580 +0.93(+3.13%)
Nov 05, 2007 29.51 29.87 28.81 29.57 41,566,716 -0.26(-0.88%)
Nov 02, 2007 30.73 30.75 29.08 29.83 57,214,840 -0.81(-2.64%)
Nov 01, 2007 31.56 32.02 30.56 30.64 45,897,340 -1.85(-5.70%)
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%)
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.