The closing price for JPMorgan Chase (JPM) between 2007 and 2008 was $20.44, on December 31, 2008. It was down 30.3% in that time. The latest price is $317.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $19.90 | $20.71 | $19.74 | $20.44 | 25,891,700 |
December 30 2008 | $19.38 | $20.13 | $19.37 | $20.10 | 29,842,400 |
December 29 2008 | $19.44 | $19.46 | $18.67 | $19.31 | 22,318,000 |
December 26 2008 | $19.48 | $19.62 | $18.96 | $19.32 | 12,630,500 |
December 24 2008 | $18.57 | $19.37 | $18.57 | $19.35 | 12,339,700 |
December 23 2008 | $19.60 | $19.71 | $18.87 | $18.87 | 26,931,700 |
December 22 2008 | $19.86 | $20.22 | $19.13 | $19.33 | 36,378,400 |
December 19 2008 | $19.52 | $20.26 | $19.31 | $19.66 | 55,696,800 |
December 18 2008 | $20.85 | $21.13 | $19.53 | $19.59 | 57,491,500 |
December 17 2008 | $20.42 | $21.32 | $20.13 | $20.66 | 46,719,900 |
December 16 2008 | $18.81 | $21.23 | $18.70 | $20.97 | 75,822,100 |
December 15 2008 | $19.02 | $19.31 | $18.26 | $18.56 | 51,629,100 |
December 12 2008 | $18.44 | $20.24 | $18.16 | $20.06 | 59,939,000 |
December 11 2008 | $21.14 | $21.24 | $19.28 | $19.41 | 70,746,400 |
December 10 2008 | $22.30 | $22.67 | $21.45 | $21.73 | 47,919,600 |
December 09 2008 | $23.13 | $23.15 | $21.82 | $22.02 | 65,827,700 |
December 08 2008 | $22.02 | $24.44 | $21.78 | $23.66 | 84,589,300 |
December 05 2008 | $19.72 | $22.04 | $19.28 | $21.62 | 73,599,200 |
December 04 2008 | $19.35 | $21.33 | $19.29 | $20.15 | 80,719,600 |
December 03 2008 | $17.79 | $19.93 | $17.53 | $19.61 | 64,914,200 |
December 02 2008 | $17.21 | $18.74 | $15.96 | $18.50 | 81,316,000 |
December 01 2008 | $19.88 | $19.90 | $16.87 | $16.93 | 70,984,500 |
November 28 2008 | $19.68 | $20.70 | $19.53 | $20.53 | 22,787,500 |
November 26 2008 | $18.65 | $19.94 | $18.26 | $19.85 | 55,644,900 |
November 25 2008 | $19.21 | $19.91 | $18.48 | $19.30 | 105,430,800 |
Daily pricing data for JPMorgan Chase dates back to 3/17/1980, and may be incomplete.
