Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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 (%)
Mar 31, 2008 29.53 30.59 29.46 29.69 41,833,244 +0.17(+0.56%)
Mar 28, 2008 29.64 30.31 29.49 29.53 41,965,480 -0.10(-0.35%)
Mar 27, 2008 30.57 30.76 29.63 29.63 46,511,648 -0.86(-2.83%)
Mar 26, 2008 31.30 31.37 30.40 30.49 59,492,896 -1.35(-4.23%)
Mar 25, 2008 31.81 32.25 31.05 31.84 78,812,880 -0.34(-1.05%)
Mar 24, 2008 31.40 33.29 31.12 32.18 95,484,560 +0.40(+1.26%)
Mar 21, 2008 29.66 32.11 29.36 31.78 105,271,560 +0.00(+0.00%)
Mar 20, 2008 29.66 32.11 29.62 31.78 105,264,336 +2.42(+8.24%)
Mar 19, 2008 29.91 31.03 29.34 29.36 102,112,704 -0.17(-0.56%)
Mar 18, 2008 29.17 29.64 28.52 29.53 111,253,960 +1.66(+5.95%)
Mar 17, 2008 25.58 28.41 25.58 27.87 181,253,168 +2.61(+10.32%)
Mar 14, 2008 26.82 26.82 24.89 25.26 112,502,256 -1.09(-4.12%)
Mar 13, 2008 26.16 26.93 25.32 26.35 65,870,784 -0.35(-1.30%)
Mar 12, 2008 26.86 27.81 26.55 26.69 64,474,256 -0.16(-0.59%)
Mar 11, 2008 26.60 27.14 25.69 26.85 84,487,608 +1.63(+6.47%)
Mar 10, 2008 26.08 26.45 25.10 25.22 59,714,392 -0.75(-2.88%)
Mar 07, 2008 25.50 27.02 25.31 25.97 62,580,540 +0.13(+0.51%)
Mar 06, 2008 26.39 26.43 25.68 25.83 64,162,176 -0.95(-3.54%)
Mar 05, 2008 27.21 27.36 26.35 26.78 52,541,388 -0.31(-1.14%)
Mar 04, 2008 27.22 27.36 26.42 27.09 81,653,456 -0.44(-1.58%)
Mar 03, 2008 28.03 28.09 27.26 27.53 45,538,240 -0.57(-2.04%)
Feb 29, 2008 28.95 29.02 27.92 28.10 53,312,744 -1.24(-4.22%)
Feb 28, 2008 30.42 30.43 29.31 29.34 52,950,996 -1.36(-4.44%)
Feb 27, 2008 29.78 30.76 29.46 30.70 55,786,052 +0.48(+1.58%)
Feb 26, 2008 30.23 30.79 30.01 30.22 36,146,724 -0.21(-0.70%)
Feb 25, 2008 30.02 30.73 29.56 30.44 40,381,952 +0.07(+0.23%)
Feb 22, 2008 29.77 30.43 28.97 30.37 44,049,528 +0.59(+2.00%)
Feb 21, 2008 29.82 30.20 29.19 29.78 47,559,972 -0.06(-0.19%)
Feb 20, 2008 29.29 29.96 28.93 29.83 43,613,068 +0.22(+0.75%)
Feb 19, 2008 30.10 30.45 29.15 29.61 37,336,632 -0.29(-0.97%)
Feb 18, 2008 29.32 29.90 29.04 29.90 0 +0.00(+0.00%)
Feb 15, 2008 29.32 29.90 29.04 29.90 42,001,808 +0.44(+1.50%)
Feb 14, 2008 30.45 30.49 29.36 29.46 45,101,556 -1.03(-3.38%)
Feb 13, 2008 30.11 30.54 29.73 30.49 38,380,292 +0.55(+1.82%)
Feb 12, 2008 30.18 30.73 29.55 29.94 39,335,004 -0.03(-0.09%)
Feb 11, 2008 30.34 30.42 29.60 29.97 37,426,456 -0.32(-1.07%)
Feb 08, 2008 31.08 31.08 29.91 30.29 37,693,020 -0.89(-2.86%)
Feb 07, 2008 30.00 31.51 29.90 31.19 53,257,272 +0.96(+3.18%)
Feb 06, 2008 30.61 30.93 29.91 30.22 39,451,168 -0.12(-0.39%)
Feb 05, 2008 31.14 31.44 30.31 30.34 56,478,396 -1.61(-5.04%)
Feb 04, 2008 33.07 33.28 31.82 31.95 40,950,456 -1.40(-4.21%)
Feb 01, 2008 32.67 33.67 32.42 33.36 70,634,688 +0.59(+1.79%)
Jan 31, 2008 32.08 33.32 31.70 32.77 80,287,016 +0.03(+0.11%)
Jan 30, 2008 32.56 34.08 32.02 32.73 98,862,232 -0.07(-0.21%)
Jan 29, 2008 31.76 33.05 30.94 32.80 81,167,232 +1.30(+4.13%)
Jan 28, 2008 30.27 31.53 30.00 31.50 42,905,288 +1.33(+4.42%)
Jan 25, 2008 31.57 31.69 29.87 30.17 55,290,700 -0.91(-2.94%)
Jan 24, 2008 31.68 31.81 30.60 31.08 75,308,248 -0.53(-1.66%)
Jan 23, 2008 27.93 31.90 27.65 31.61 111,578,064 +3.36(+11.89%)
Jan 22, 2008 26.04 29.04 26.04 28.25 82,708,272 +0.88(+3.21%)
Jan 21, 2008 27.82 28.12 26.63 27.37 0 +0.00(+0.00%)
Jan 18, 2008 27.82 28.12 26.63 27.37 75,100,520 -0.31(-1.12%)
Jan 17, 2008 28.74 28.81 27.51 27.68 57,351,980 -0.96(-3.35%)
Jan 16, 2008 27.97 29.49 27.80 28.64 91,393,792 +1.56(+5.77%)
Jan 15, 2008 28.16 28.16 26.86 27.08 65,444,212 -1.51(-5.29%)
Jan 14, 2008 28.53 28.86 28.07 28.59 33,004,494 +0.35(+1.22%)
Jan 11, 2008 28.26 29.10 27.92 28.25 54,273,000 -0.33(-1.14%)
Jan 10, 2008 27.49 29.13 27.17 28.57 60,556,184 +0.74(+2.66%)
Jan 09, 2008 27.37 27.89 26.64 27.83 48,524,352 +0.39(+1.41%)
Jan 08, 2008 28.66 28.75 27.25 27.45 48,668,744 -1.13(-3.97%)
Jan 07, 2008 28.41 28.75 27.76 28.58 37,103,336 +0.28(+1.00%)
Jan 04, 2008 28.63 28.90 28.09 28.30 37,426,116 -0.66(-2.27%)
Jan 03, 2008 29.27 29.49 28.87 28.95 24,809,834 -0.20(-0.69%)
Jan 02, 2008 30.11 30.27 29.04 29.15 31,999,682 -1.02(-3.39%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.