JPMorgan Chase & Co (NY: JPM )

156.28 USD +1.16 (+0.75%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 44.10 45.90 44.10 45.38 28,262,300 +1.43(+3.25%)
Apr 27, 2006 42.66 44.06 42.53 43.95 17,465,000 +1.29(+3.02%)
Apr 26, 2006 42.39 42.74 42.16 42.66 10,647,800 +0.49(+1.16%)
Apr 25, 2006 42.53 42.82 42.11 42.17 11,649,000 -0.51(-1.19%)
Apr 24, 2006 42.51 42.78 42.16 42.68 9,475,900 +0.18(+0.42%)
Apr 21, 2006 42.88 42.88 42.40 42.50 13,733,100 -0.10(-0.23%)
Apr 20, 2006 42.50 42.95 42.38 42.60 8,435,900 -0.02(-0.05%)
Apr 19, 2006 42.40 42.99 42.30 42.62 9,448,100 +0.02(+0.05%)
Apr 18, 2006 42.22 42.75 42.07 42.60 11,079,200 +0.60(+1.43%)
Apr 17, 2006 42.28 42.38 41.83 42.00 7,986,200 -0.19(-0.45%)
Apr 13, 2006 41.90 42.42 41.91 42.19 6,553,100 +0.29(+0.69%)
Apr 12, 2006 41.83 41.98 41.70 41.90 5,873,900 +0.29(+0.70%)
Apr 11, 2006 42.00 42.35 41.48 41.61 8,828,400 -0.27(-0.64%)
Apr 10, 2006 41.93 42.26 41.69 41.88 7,409,300 +0.18(+0.43%)
Apr 07, 2006 42.25 42.44 41.63 41.70 10,753,900 -0.59(-1.40%)
Apr 06, 2006 42.39 42.47 42.02 42.29 6,226,600 -0.25(-0.59%)
Apr 05, 2006 42.17 42.66 42.04 42.54 9,554,600 +0.27(+0.64%)
Apr 04, 2006 41.62 42.46 41.50 42.27 14,010,100 +0.34(+0.81%)
Apr 03, 2006 41.95 42.46 41.88 41.93 10,757,000 +0.29(+0.70%)
Mar 31, 2006 41.78 41.94 41.50 41.64 10,371,300 +0.11(+0.26%)
Mar 30, 2006 41.54 42.04 41.12 41.53 9,323,500 -0.15(-0.36%)
Mar 29, 2006 41.73 42.08 41.31 41.68 7,822,900 +0.12(+0.29%)
Mar 28, 2006 41.93 42.21 41.50 41.56 15,562,700 -0.55(-1.31%)
Mar 27, 2006 41.86 42.20 41.78 42.11 7,836,200 +0.01(+0.02%)
Mar 24, 2006 41.99 42.43 41.91 42.10 7,212,800 +0.06(+0.14%)
Mar 23, 2006 42.05 42.20 41.82 42.04 12,986,800 -0.01(-0.02%)
Mar 22, 2006 41.19 42.20 41.00 42.05 13,516,100 +0.85(+2.06%)
Mar 21, 2006 41.27 41.71 41.04 41.20 13,473,600 -0.25(-0.60%)
Mar 20, 2006 41.31 41.55 41.15 41.45 9,418,000 +0.05(+0.12%)
Mar 17, 2006 41.35 41.50 41.25 41.40 13,042,300 +0.08(+0.19%)
Mar 16, 2006 41.42 41.53 41.26 41.32 10,045,600 +0.10(+0.24%)
Mar 15, 2006 41.16 41.34 40.99 41.22 14,011,200 -0.16(-0.39%)
Mar 14, 2006 41.26 41.50 41.25 41.38 16,237,000 +0.32(+0.78%)
Mar 13, 2006 41.45 41.48 40.98 41.06 10,626,100 -0.07(-0.17%)
Mar 10, 2006 41.06 41.40 40.87 41.13 11,175,700 +0.08(+0.19%)
Mar 09, 2006 41.50 41.74 40.96 41.05 9,767,500 -0.55(-1.32%)
Mar 08, 2006 41.49 41.74 41.20 41.60 9,147,100 +0.12(+0.29%)
Mar 07, 2006 41.24 41.66 41.02 41.48 9,441,300 +0.08(+0.19%)
Mar 06, 2006 41.48 41.81 41.14 41.40 7,378,200 -0.19(-0.46%)
Mar 03, 2006 41.50 42.09 41.43 41.59 12,290,600 -0.07(-0.17%)
Mar 02, 2006 41.63 41.84 41.37 41.66 10,939,800 +0.03(+0.07%)
Mar 01, 2006 41.20 41.94 41.13 41.63 10,532,700 +0.49(+1.19%)
Feb 28, 2006 41.58 41.60 40.97 41.14 11,716,200 -0.44(-1.06%)
Feb 27, 2006 41.55 41.95 41.55 41.58 8,541,900 -0.08(-0.19%)
Feb 24, 2006 40.94 41.83 40.87 41.66 9,294,300 +0.55(+1.34%)
Feb 23, 2006 41.26 41.57 41.00 41.11 8,739,500 -0.30(-0.72%)
Feb 22, 2006 40.89 41.55 40.74 41.41 13,151,400 +0.71(+1.74%)
Feb 21, 2006 40.63 40.95 40.55 40.70 7,324,500 -0.08(-0.20%)
Feb 17, 2006 40.66 40.82 40.40 40.78 11,518,600 -0.04(-0.10%)
Feb 16, 2006 40.45 40.82 40.24 40.82 11,572,000 +0.50(+1.24%)
Feb 15, 2006 39.97 40.50 39.97 40.32 12,685,700 +0.22(+0.55%)
Feb 14, 2006 39.66 40.33 39.65 40.10 12,904,100 +0.33(+0.83%)
Feb 13, 2006 39.77 40.31 39.61 39.77 7,791,600 -0.15(-0.38%)
Feb 10, 2006 39.62 39.98 39.29 39.92 8,790,500 +0.15(+0.38%)
Feb 09, 2006 39.53 40.03 39.44 39.77 8,496,300 +0.17(+0.43%)
Feb 08, 2006 39.28 39.62 39.25 39.60 10,065,300 +0.34(+0.87%)
Feb 07, 2006 39.20 39.60 39.05 39.26 8,592,600 -0.18(-0.46%)
Feb 06, 2006 39.40 39.60 39.31 39.44 6,591,800 -0.09(-0.23%)
Feb 03, 2006 39.45 40.10 39.40 39.53 10,440,700 -0.46(-1.15%)
Feb 02, 2006 39.88 40.16 39.59 39.99 10,309,100 +0.11(+0.28%)
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.