The closing price for JPMorgan Chase (JPM) in 2007 was $27.70, on December 31, 2007. It was down 7% for the year. The latest price is $296.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $27.34 | $28.02 | $27.16 | $27.70 | 16,361,200 |
December 28 2007 | $28.05 | $28.10 | $27.18 | $27.46 | 16,852,200 |
December 27 2007 | $28.31 | $28.37 | $27.62 | $27.70 | 16,530,000 |
December 26 2007 | $28.38 | $28.56 | $28.08 | $28.52 | 14,578,700 |
December 24 2007 | $28.02 | $28.63 | $28.02 | $28.45 | 7,679,700 |
December 21 2007 | $27.88 | $28.04 | $27.50 | $28.00 | 26,363,000 |
December 20 2007 | $28.14 | $28.27 | $27.32 | $27.50 | 27,147,500 |
December 19 2007 | $27.86 | $28.63 | $27.71 | $27.91 | 21,293,700 |
December 18 2007 | $28.42 | $28.53 | $27.37 | $27.86 | 25,224,900 |
December 17 2007 | $28.45 | $28.88 | $28.16 | $28.26 | 19,965,700 |
December 14 2007 | $28.71 | $29.06 | $28.36 | $28.69 | 27,651,800 |
December 13 2007 | $29.09 | $29.36 | $28.39 | $29.04 | 41,261,000 |
December 12 2007 | $29.85 | $30.33 | $28.68 | $29.29 | 44,364,000 |
December 11 2007 | $29.90 | $30.48 | $28.88 | $29.16 | 38,455,700 |
December 10 2007 | $29.70 | $30.38 | $29.55 | $30.10 | 23,388,400 |
December 07 2007 | $29.33 | $29.71 | $29.10 | $29.25 | 15,286,600 |
December 06 2007 | $28.49 | $29.36 | $28.26 | $29.33 | 19,130,200 |
December 05 2007 | $28.27 | $28.68 | $27.88 | $28.50 | 20,627,900 |
December 04 2007 | $28.13 | $28.62 | $27.93 | $28.02 | 19,315,200 |
December 03 2007 | $29.13 | $29.15 | $28.53 | $28.70 | 21,417,200 |
November 30 2007 | $28.80 | $29.25 | $28.57 | $28.96 | 40,113,500 |
November 29 2007 | $27.53 | $27.98 | $27.30 | $27.70 | 23,553,600 |
November 28 2007 | $27.12 | $28.01 | $27.01 | $27.90 | 32,246,500 |
November 27 2007 | $25.97 | $26.96 | $25.75 | $26.88 | 28,501,100 |
November 26 2007 | $26.58 | $26.97 | $25.60 | $25.68 | 27,132,300 |
Daily pricing data for JPMorgan Chase dates back to 3/17/1980, and may be incomplete.
