JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 31.18 31.60 31.14 31.54 21,186,916 +0.10(+0.31%)
Jul 28, 2006 31.03 31.48 30.97 31.44 20,266,658 +0.54(+1.75%)
Jul 27, 2006 30.89 31.09 30.56 30.90 20,021,042 +0.03(+0.11%)
Jul 26, 2006 30.76 31.00 30.67 30.87 20,496,794 +0.01(+0.04%)
Jul 25, 2006 30.52 31.01 30.43 30.85 18,133,226 +0.30(+0.97%)
Jul 24, 2006 30.00 30.66 29.97 30.56 18,268,038 +0.73(+2.43%)
Jul 21, 2006 29.84 30.05 29.58 29.83 21,991,454 +0.12(+0.40%)
Jul 20, 2006 29.76 29.98 29.55 29.71 23,676,184 -0.05(-0.16%)
Jul 19, 2006 28.97 29.77 28.86 29.76 39,123,128 +1.62(+5.75%)
Jul 18, 2006 28.31 28.42 28.01 28.14 15,565,413 -0.01(-0.05%)
Jul 17, 2006 28.21 28.30 27.93 28.16 15,631,662 -0.11(-0.39%)
Jul 14, 2006 28.52 28.70 28.07 28.27 15,100,366 -0.35(-1.21%)
Jul 13, 2006 29.00 29.01 28.49 28.61 16,054,617 -0.59(-2.04%)
Jul 12, 2006 29.64 29.89 29.19 29.21 10,162,041 -0.43(-1.45%)
Jul 11, 2006 29.28 29.72 29.14 29.64 12,750,105 +0.20(+0.68%)
Jul 10, 2006 29.41 29.51 29.33 29.44 7,712,841 +0.12(+0.40%)
Jul 07, 2006 29.35 29.55 29.24 29.32 9,744,150 -0.03(-0.09%)
Jul 06, 2006 29.31 29.50 29.22 29.35 15,776,167 +0.03(+0.09%)
Jul 05, 2006 29.64 29.64 29.06 29.32 15,117,290 -0.32(-1.07%)
Jul 03, 2006 29.07 29.64 29.04 29.64 9,877,082 +0.60(+2.07%)
Jun 30, 2006 29.68 29.72 29.04 29.04 23,502,894 -0.47(-1.59%)
Jun 29, 2006 28.81 29.63 28.77 29.51 24,928,412 +0.97(+3.42%)
Jun 28, 2006 28.46 28.56 28.30 28.53 12,353,188 +0.30(+1.05%)
Jun 27, 2006 28.13 28.74 28.13 28.23 20,418,684 -0.46(-1.59%)
Jun 26, 2006 28.12 28.69 28.07 28.69 16,158,619 +0.44(+1.54%)
Jun 23, 2006 28.23 28.55 27.55 28.25 14,398,817 -0.14(-0.49%)
Jun 22, 2006 28.43 28.81 28.34 28.39 15,140,289 -0.10(-0.34%)
Jun 21, 2006 27.74 28.66 27.72 28.49 22,047,868 +0.50(+1.78%)
Jun 20, 2006 27.75 28.19 27.68 27.99 16,209,970 +0.37(+1.35%)
Jun 19, 2006 27.77 27.97 27.48 27.62 13,144,419 -0.15(-0.52%)
Jun 16, 2006 28.07 28.14 27.66 27.76 22,788,760 -0.30(-1.08%)
Jun 15, 2006 27.72 28.22 27.65 28.07 26,732,910 +0.44(+1.58%)
Jun 14, 2006 28.10 28.24 27.19 27.63 24,415,486 -0.39(-1.38%)
Jun 13, 2006 28.59 28.95 27.89 28.02 23,913,842 -0.74(-2.57%)
Jun 12, 2006 29.10 29.19 28.75 28.76 13,104,640 -0.35(-1.19%)
Jun 09, 2006 29.28 29.44 29.05 29.10 11,725,410 -0.17(-0.59%)
Jun 08, 2006 29.04 29.38 28.52 29.28 20,833,392 +0.07(+0.24%)
Jun 07, 2006 29.29 29.57 29.13 29.21 14,404,169 -0.09(-0.31%)
Jun 06, 2006 29.71 29.85 29.04 29.30 18,340,364 -0.41(-1.37%)
Jun 05, 2006 30.18 30.37 29.66 29.71 11,379,843 -0.58(-1.92%)
Jun 02, 2006 30.28 30.56 30.09 30.29 13,940,858 +0.16(+0.53%)
Jun 01, 2006 29.55 30.20 29.54 30.13 13,068,912 +0.65(+2.20%)
May 31, 2006 29.49 29.71 29.15 29.48 16,414,793 +0.14(+0.47%)
May 30, 2006 29.66 29.72 29.34 29.34 12,556,854 -0.55(-1.83%)
May 26, 2006 29.80 29.99 29.69 29.89 11,453,470 +0.26(+0.89%)
May 25, 2006 29.49 29.66 29.26 29.62 14,323,744 +0.48(+1.66%)
May 24, 2006 29.10 29.37 28.75 29.14 20,475,530 -0.01(-0.05%)
May 23, 2006 29.55 29.65 29.12 29.15 19,178,316 -0.32(-1.10%)
May 22, 2006 29.55 29.69 29.27 29.48 21,432,964 -0.08(-0.26%)
May 19, 2006 29.66 29.76 29.38 29.55 19,285,502 +0.01(+0.02%)
May 18, 2006 29.93 30.01 29.51 29.55 15,774,286 -0.35(-1.18%)
May 17, 2006 30.28 30.45 29.79 29.90 18,811,920 -0.74(-2.41%)
May 16, 2006 30.83 30.97 30.51 30.64 11,955,692 -0.15(-0.49%)
May 15, 2006 30.65 30.94 30.59 30.79 16,243,239 +0.15(+0.50%)
May 12, 2006 31.08 31.08 30.60 30.64 26,333,246 -0.57(-1.84%)
May 11, 2006 31.75 31.77 31.08 31.21 15,236,047 -0.53(-1.68%)
May 10, 2006 31.62 31.88 31.46 31.75 10,434,416 -0.07(-0.22%)
May 09, 2006 31.76 32.04 31.70 31.81 11,472,129 -0.06(-0.17%)
May 08, 2006 32.22 32.25 31.83 31.87 14,875,581 -0.38(-1.18%)
May 05, 2006 31.74 32.35 31.59 32.25 25,021,132 +0.66(+2.10%)
May 04, 2006 31.46 31.67 31.46 31.59 15,261,505 +0.16(+0.51%)
May 03, 2006 31.52 31.59 31.26 31.43 22,550,234 -0.03(-0.09%)
May 02, 2006 31.11 31.46 31.05 31.46 18,753,048 +0.50(+1.61%)
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.