Historical Prices for Jpmorgan Chase & Co. (JPM)

Symbol:

Historical Data for J P Morgan Chase & Co (JPM)

After Hours: $ 41.20

-0.44 (-1.06%)

Volume: 2.79 m

7:59 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	35.03	42.00	35.02	41.64	112,976,118	4.96	13.52%
10/9/08	41.03	42.69	36.63	36.68	88,784,998	-2.62	-6.67%
10/8/08	38.93	43.55	38.50	39.30	75,676,995	-0.02	-0.05%
10/7/08	45.43	45.74	39.31	39.32	62,395,268	-4.68	-10.64%
10/6/08	43.49	45.15	41.70	44.00	63,051,082	-1.90	-4.14%
10/3/08	50.31	50.63	45.23	45.90	68,638,046	-3.95	-7.92%
10/2/08	49.25	49.85	46.72	49.85	53,940,153	0.22	0.44%
10/1/08	46.91	50.00	46.30	49.63	59,405,291	2.93	6.27%
9/30/08	44.63	47.39	43.77	46.70	66,986,982	5.70	13.90%
9/29/08	46.58	47.50	40.9989	41.00	77,830,136	-7.24	-15.01%
9/26/08	40.55	49.00	40.48	48.24	148,066,107	4.78	11.00%
9/25/08	42.25	45.00	41.30	43.46	36,723,596	2.96	7.31%
9/24/08	41.50	42.50	40.22	40.50	27,186,181	-0.06	-0.15%
9/23/08	40.55	42.18	40.06	40.56	32,374,727	-0.24	-0.59%
9/22/08	45.69	45.90	40.75	40.80	44,919,332	-6.25	-13.28%
9/19/08	47.00	48.00	42.55	47.05	88,523,473	6.75	16.75%
9/18/08	36.53	41.05	34.04	40.30	132,881,984	4.53	12.66%
9/17/08	39.08	40.68	35.50	35.77	104,287,277	-4.97	-12.20%
9/16/08	35.58	40.95	35.02	40.74	89,337,761	3.74	10.11%
9/15/08	38.39	41.85	37.00	37.00	92,439,633	-4.17	-10.13%
9/12/08	40.84	41.96	40.19	41.17	51,416,842	-0.48	-1.15%
9/11/08	38.25	41.69	37.92	41.65	57,002,811	2.25	5.71%
9/10/08	39.99	40.44	38.79	39.40	46,088,058	-0.07	-0.18%
9/9/08	40.81	41.94	39.45	39.47	56,434,101	-2.08	-5.01%
9/8/08	42.39	43.66	40.00	41.55	84,870,767	1.95	4.92%
9/5/08	37.50	39.75	37.35	39.60	42,076,041	1.69	4.46%
9/4/08	39.30	39.78	37.83	37.91	41,505,790	-1.80	-4.53%
9/3/08	38.91	39.75	38.44	39.71	28,788,311	0.72	1.85%
9/2/08	39.56	40.02	38.50	38.99	33,267,558	0.50	1.30%
8/29/08	38.51	38.94	38.09	38.49	23,326,336	-0.39	-1.00%
8/28/08	37.66	38.88	37.23	38.88	34,722,831	1.74	4.68%
8/27/08	36.55	37.22	35.87	37.14	23,811,907	0.53	1.45%
8/26/08	36.17	37.12	35.90	36.61	28,210,766	0.48	1.33%
8/25/08	37.40	37.45	36.08	36.13	27,080,293	-1.54	-4.09%
8/22/08	37.22	38.25	36.86	37.67	36,022,674	1.41	3.89%
8/21/08	36.18	36.60	35.79	36.26	30,564,443	-0.74	-2.00%
8/20/08	35.52	37.07	35.02	37.00	39,023,247	1.42	3.99%
8/19/08	36.01	36.40	35.00	35.58	41,423,999	-1.16	-3.16%
8/18/08	37.92	38.03	36.65	36.74	32,147,902	-1.33	-3.49%
8/15/08	38.05	38.71	37.37	38.07	36,656,814	0.26	0.69%
8/14/08	36.59	38.43	36.42	37.81	41,140,267	0.90	2.44%
8/13/08	37.64	37.65	36.15	36.91	48,547,979	-1.01	-2.66%
8/12/08	40.99	41.01	37.02	37.92	65,119,919	-3.97	-9.48%
8/11/08	40.79	42.85	40.37	41.89	34,583,048	0.82	2.00%
8/8/08	39.51	41.65	39.40	41.07	37,173,244	1.26	3.17%
8/7/08	40.68	41.55	39.48	39.81	42,712,984	-1.58	-3.82%
8/6/08	41.35	42.27	40.34	41.39	33,010,549	-0.50	-1.19%
8/5/08	41.27	42.00	40.21	41.89	35,763,838	1.75	4.36%
8/4/08	40.14	40.89	38.91	40.14	27,747,977	-0.62	-1.52%
8/1/08	41.11	41.75	39.77	40.76	30,776,580	0.13	0.32%
7/31/08	40.63	41.96	40.30	40.63	37,395,434	-0.94	-2.26%
7/30/08	41.41	42.07	39.97	41.57	47,957,333	0.82	2.01%
7/29/08	37.94	40.75	37.18	40.75	50,528,418	3.09	8.20%
7/28/08	39.41	40.65	37.41	37.66	41,676,766	-1.86	-4.71%
7/25/08	39.17	40.44	38.48	39.52	35,187,986	0.38	0.97%
7/24/08	42.06	42.28	39.04	39.14	47,454,517	-2.82	-6.72%
7/23/08	40.91	43.00	39.37	41.96	59,345,347	1.10	2.69%
7/22/08	38.16	41.04	37.61	40.86	50,104,141	2.21	5.72%
7/21/08	40.34	40.95	38.35	38.65	41,358,838	-1.37	-3.42%
7/18/08	41.20	41.32	39.20	40.02	65,411,200	-0.78	-1.91%
7/17/08	38.05	40.99	37.80	40.80	132,121,391	4.86	13.52%
7/16/08	32.30	35.94	31.50	35.94	79,957,732	4.92	15.86%
7/15/08	30.73	32.82	29.24	31.02	88,717,736	-0.67	-2.11%
7/14/08	33.38	34.35	31.68	31.69	50,370,202	-1.47	-4.43%