JPMorgan Chase & Co (NY: JPM )

151.18 USD -2.08 (-1.36%)
Official Closing Price Updated: 5:37 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 46.72 46.74 46.05 46.28 13,027,100 -0.39(-0.84%)
Nov 29, 2006 46.21 46.87 46.21 46.67 9,414,400 +0.47(+1.02%)
Nov 28, 2006 46.46 46.59 45.78 46.20 13,417,200 -0.43(-0.92%)
Nov 27, 2006 47.14 47.26 46.45 46.63 11,109,800 -0.64(-1.35%)
Nov 24, 2006 47.22 47.53 47.18 47.27 2,927,000 -0.32(-0.67%)
Nov 22, 2006 47.60 47.89 47.38 47.59 7,003,600 -0.16(-0.34%)
Nov 21, 2006 47.78 47.94 47.40 47.75 7,423,800 -0.15(-0.31%)
Nov 20, 2006 47.66 48.05 47.55 47.90 8,614,500 +0.24(+0.50%)
Nov 17, 2006 47.99 47.99 47.59 47.66 12,991,600 -0.19(-0.40%)
Nov 16, 2006 47.50 47.98 47.37 47.85 8,192,500 +0.40(+0.84%)
Nov 15, 2006 47.57 47.67 46.99 47.45 11,340,800 -0.30(-0.63%)
Nov 14, 2006 47.49 47.81 47.06 47.75 8,276,800 +0.09(+0.19%)
Nov 13, 2006 47.40 47.89 47.36 47.66 7,664,600 +0.05(+0.11%)
Nov 10, 2006 47.45 47.61 47.31 47.61 5,849,900 +0.37(+0.78%)
Nov 09, 2006 47.65 47.75 47.18 47.24 6,836,700 -0.40(-0.84%)
Nov 08, 2006 47.49 47.90 47.20 47.64 7,511,200 +0.15(+0.32%)
Nov 07, 2006 47.50 48.00 47.47 47.49 8,535,500 -0.16(-0.34%)
Nov 06, 2006 47.18 47.72 47.05 47.65 8,633,700 +0.76(+1.62%)
Nov 03, 2006 47.15 47.25 46.50 46.89 7,989,000 -0.01(-0.02%)
Nov 02, 2006 46.93 47.08 46.69 46.90 7,059,000 -0.03(-0.06%)
Nov 01, 2006 47.75 47.82 46.71 46.93 11,490,200 -0.51(-1.08%)
Oct 31, 2006 47.78 48.08 47.43 47.44 12,564,200 -0.01(-0.02%)
Oct 30, 2006 47.34 47.67 47.08 47.45 10,222,600 +0.16(+0.34%)
Oct 27, 2006 47.57 47.71 47.16 47.29 7,112,500 -0.48(-1.00%)
Oct 26, 2006 47.35 47.95 47.31 47.77 7,644,300 +0.50(+1.06%)
Oct 25, 2006 47.30 47.50 46.92 47.27 9,021,700 +0.13(+0.28%)
Oct 24, 2006 47.07 47.21 46.75 47.14 13,431,500 -0.25(-0.53%)
Oct 23, 2006 46.83 47.47 46.82 47.39 8,838,300 +0.27(+0.57%)
Oct 20, 2006 46.87 47.13 46.54 47.12 10,979,200 +0.25(+0.53%)
Oct 19, 2006 47.21 47.21 46.37 46.87 11,988,900 -0.34(-0.72%)
Oct 18, 2006 47.84 48.00 46.61 47.21 21,532,700 -0.78(-1.63%)
Oct 17, 2006 47.05 48.21 47.00 47.99 8,880,400 +0.26(+0.54%)
Oct 16, 2006 47.98 48.10 47.50 47.73 7,330,200 -0.43(-0.89%)
Oct 13, 2006 48.02 48.46 47.74 48.16 7,298,000 -0.10(-0.21%)
Oct 12, 2006 47.70 48.57 47.55 48.26 14,979,300 +0.62(+1.30%)
Oct 11, 2006 47.30 47.70 47.17 47.64 10,288,100 +0.11(+0.23%)
Oct 10, 2006 47.29 47.66 47.09 47.53 14,164,900 +0.42(+0.89%)
Oct 09, 2006 46.86 47.21 46.69 47.11 7,252,800 +0.25(+0.53%)
Oct 06, 2006 47.10 47.20 46.78 46.86 10,748,900 -0.55(-1.16%)
Oct 05, 2006 47.29 47.46 47.00 47.41 12,915,400 -0.08(-0.17%)
Oct 04, 2006 47.05 47.54 46.95 47.49 20,650,500 -0.26(-0.54%)
Oct 03, 2006 46.95 47.92 46.94 47.75 11,801,200 +0.88(+1.88%)
Oct 02, 2006 46.96 47.33 46.74 46.87 7,382,800 -0.09(-0.19%)
Sep 29, 2006 47.15 47.46 46.84 46.96 10,115,300 -0.19(-0.40%)
Sep 28, 2006 47.00 47.32 46.90 47.15 6,167,400 +0.31(+0.66%)
Sep 27, 2006 46.79 47.21 46.62 46.84 8,886,700 -0.06(-0.13%)
Sep 26, 2006 46.91 46.95 46.39 46.90 12,381,400 -0.01(-0.02%)
Sep 25, 2006 47.11 47.30 46.75 46.91 15,329,800 +0.09(+0.19%)
Sep 22, 2006 46.70 46.94 46.51 46.82 6,046,700 +0.01(+0.02%)
Sep 21, 2006 47.08 47.35 46.67 46.81 7,782,700 -0.41(-0.87%)
Sep 20, 2006 46.95 47.49 46.95 47.22 9,084,200 +0.42(+0.90%)
Sep 19, 2006 46.73 46.85 46.22 46.80 6,768,700 +0.22(+0.47%)
Sep 18, 2006 46.69 46.95 46.47 46.58 11,125,300 -0.37(-0.79%)
Sep 15, 2006 46.86 47.35 46.76 46.95 15,421,000 +0.45(+0.97%)
Sep 14, 2006 46.41 46.56 46.10 46.50 7,642,400 +0.10(+0.22%)
Sep 13, 2006 46.01 46.73 45.73 46.40 11,745,700 +0.39(+0.85%)
Sep 12, 2006 45.39 46.02 45.29 46.01 11,555,700 +0.62(+1.37%)
Sep 11, 2006 45.59 45.59 45.12 45.39 7,173,200 +0.13(+0.29%)
Sep 08, 2006 45.00 45.44 44.68 45.26 7,728,200 +0.06(+0.13%)
Sep 07, 2006 45.89 45.91 45.13 45.20 7,260,600 -0.68(-1.48%)
Sep 06, 2006 45.65 46.05 45.48 45.88 7,126,400 +0.08(+0.17%)
Sep 05, 2006 45.64 45.94 45.44 45.80 6,134,400 +0.07(+0.15%)
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.