The closing price for JPMorgan Chase (JPM) in 2007 was $27.31, on December 31, 2007. It was down 7% for the year. The latest price is $296.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $26.94 | $27.61 | $26.77 | $27.31 | 16,361,200 |
December 28 2007 | $27.65 | $27.70 | $26.79 | $27.06 | 16,852,200 |
December 27 2007 | $27.90 | $27.96 | $27.22 | $27.30 | 16,530,000 |
December 26 2007 | $27.98 | $28.15 | $27.68 | $28.11 | 14,578,700 |
December 24 2007 | $27.61 | $28.22 | $27.61 | $28.05 | 7,679,700 |
December 21 2007 | $27.48 | $27.64 | $27.11 | $27.60 | 26,363,000 |
December 20 2007 | $27.73 | $27.86 | $26.93 | $27.11 | 27,147,500 |
December 19 2007 | $27.46 | $28.21 | $27.31 | $27.51 | 21,293,700 |
December 18 2007 | $28.01 | $28.12 | $26.98 | $27.46 | 25,224,900 |
December 17 2007 | $28.04 | $28.47 | $27.75 | $27.86 | 19,965,700 |
December 14 2007 | $28.30 | $28.65 | $27.95 | $28.28 | 27,651,800 |
December 13 2007 | $28.67 | $28.94 | $27.98 | $28.63 | 41,261,000 |
December 12 2007 | $29.42 | $29.90 | $28.26 | $28.87 | 44,364,000 |
December 11 2007 | $29.47 | $30.04 | $28.47 | $28.74 | 38,455,700 |
December 10 2007 | $29.28 | $29.95 | $29.12 | $29.67 | 23,388,400 |
December 07 2007 | $28.91 | $29.28 | $28.68 | $28.83 | 15,286,600 |
December 06 2007 | $28.08 | $28.93 | $27.86 | $28.91 | 19,130,200 |
December 05 2007 | $27.86 | $28.27 | $27.48 | $28.09 | 20,627,900 |
December 04 2007 | $27.73 | $28.21 | $27.53 | $27.62 | 19,315,200 |
December 03 2007 | $28.72 | $28.73 | $28.12 | $28.28 | 21,417,200 |
November 30 2007 | $28.39 | $28.83 | $28.16 | $28.54 | 40,113,500 |
November 29 2007 | $27.14 | $27.58 | $26.91 | $27.31 | 23,553,600 |
November 28 2007 | $26.73 | $27.61 | $26.63 | $27.50 | 32,246,500 |
November 27 2007 | $25.60 | $26.58 | $25.38 | $26.49 | 28,501,100 |
November 26 2007 | $26.19 | $26.58 | $25.23 | $25.31 | 27,132,300 |
Daily pricing data for JPMorgan Chase dates back to 3/17/1980, and may be incomplete.