JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 22.41 22.63 22.26 22.61 14,816,146 +0.21(+0.92%)
Aug 30, 2005 22.50 22.50 22.22 22.40 13,330,109 -0.22(-0.97%)
Aug 29, 2005 22.30 22.74 22.27 22.62 11,096,708 +0.17(+0.77%)
Aug 26, 2005 22.45 22.81 22.44 22.45 14,275,483 -0.31(-1.38%)
Aug 25, 2005 22.68 22.80 22.59 22.76 10,437,330 +0.18(+0.80%)
Aug 24, 2005 22.89 23.08 22.56 22.58 20,266,544 -0.33(-1.46%)
Aug 23, 2005 23.02 23.12 22.89 22.92 11,841,675 -0.11(-0.46%)
Aug 22, 2005 23.08 23.20 22.96 23.02 9,882,577 -0.02(-0.09%)
Aug 19, 2005 23.22 23.22 23.03 23.04 9,272,963 -0.08(-0.35%)
Aug 18, 2005 22.99 23.20 22.94 23.12 10,007,287 +0.13(+0.58%)
Aug 17, 2005 23.12 23.16 22.95 22.99 16,489,398 -0.08(-0.35%)
Aug 16, 2005 23.12 23.34 23.03 23.07 12,975,013 -0.05(-0.20%)
Aug 15, 2005 22.86 23.21 22.85 23.12 11,397,842 +0.23(+0.99%)
Aug 12, 2005 23.11 23.15 22.88 22.89 12,990,602 -0.33(-1.44%)
Aug 11, 2005 23.22 23.33 22.99 23.22 14,397,645 +0.01(+0.03%)
Aug 10, 2005 23.52 23.59 23.10 23.22 14,579,615 -0.15(-0.66%)
Aug 09, 2005 23.40 23.56 23.29 23.37 8,878,895 +0.03(+0.11%)
Aug 08, 2005 23.56 23.64 23.31 23.34 8,649,259 -0.17(-0.74%)
Aug 05, 2005 23.58 23.68 23.49 23.52 13,922,635 -0.14(-0.59%)
Aug 04, 2005 23.63 23.70 23.58 23.66 14,337,688 -0.10(-0.42%)
Aug 03, 2005 23.72 23.78 23.63 23.76 14,672,998 +0.04(+0.17%)
Aug 02, 2005 23.66 23.78 23.55 23.72 9,962,769 +0.17(+0.71%)
Aug 01, 2005 23.56 23.64 23.45 23.55 10,886,708 +0.11(+0.46%)
Jul 29, 2005 23.65 23.65 23.42 23.44 12,733,236 -0.21(-0.90%)
Jul 28, 2005 23.59 23.68 23.47 23.66 11,269,534 +0.07(+0.31%)
Jul 27, 2005 23.70 23.70 23.40 23.58 12,612,873 -0.01(-0.06%)
Jul 26, 2005 23.78 23.78 23.56 23.60 9,703,305 -0.05(-0.20%)
Jul 25, 2005 23.72 23.75 23.51 23.64 8,962,685 -0.11(-0.45%)
Jul 22, 2005 23.62 23.75 23.56 23.75 10,651,227 +0.13(+0.56%)
Jul 21, 2005 23.82 23.82 23.39 23.62 13,972,999 +0.16(+0.68%)
Jul 20, 2005 23.50 23.70 23.24 23.46 19,948,922 -0.03(-0.14%)
Jul 19, 2005 23.69 23.82 23.42 23.49 18,847,360 -0.20(-0.85%)
Jul 18, 2005 23.80 23.81 23.60 23.69 12,568,804 -0.23(-0.98%)
Jul 15, 2005 23.81 23.98 23.75 23.92 11,438,763 +0.11(+0.48%)
Jul 14, 2005 23.78 23.92 23.67 23.81 13,150,688 +0.13(+0.56%)
Jul 13, 2005 23.52 23.73 23.46 23.68 16,651,432 +0.16(+0.68%)
Jul 12, 2005 23.32 23.58 23.26 23.52 21,677,784 +0.19(+0.83%)
Jul 11, 2005 23.22 23.57 23.18 23.32 12,673,579 +0.10(+0.43%)
Jul 08, 2005 23.09 23.37 23.02 23.22 14,381,307 +0.23(+1.02%)
Jul 07, 2005 23.08 23.08 22.88 22.99 15,964,024 -0.09(-0.40%)
Jul 06, 2005 23.35 23.45 22.97 23.08 16,147,493 -0.25(-1.06%)
Jul 05, 2005 23.35 23.54 23.22 23.33 11,873,302 -0.06(-0.26%)
Jul 01, 2005 23.50 23.55 23.36 23.39 16,141,197 -0.17(-0.74%)
Jun 30, 2005 23.82 24.02 23.56 23.56 16,171,476 -0.43(-1.78%)
Jun 29, 2005 24.00 24.08 23.94 23.99 9,303,991 +0.03(+0.11%)
Jun 28, 2005 23.86 23.96 23.76 23.96 8,832,278 +0.22(+0.93%)
Jun 27, 2005 23.74 23.86 23.70 23.74 12,833,515 +0.01(+0.06%)
Jun 24, 2005 23.95 24.04 23.62 23.73 18,397,682 -0.24(-1.00%)
Jun 23, 2005 24.30 24.30 23.96 23.97 16,031,776 -0.22(-0.91%)
Jun 22, 2005 24.15 24.30 24.06 24.19 13,779,188 +0.15(+0.61%)
Jun 21, 2005 24.05 24.11 23.95 24.04 8,668,895 -0.01(-0.03%)
Jun 20, 2005 23.95 24.14 23.88 24.05 12,559,061 -0.02(-0.08%)
Jun 17, 2005 24.14 24.15 23.94 24.07 23,138,490 +0.12(+0.50%)
Jun 16, 2005 23.79 24.05 23.76 23.95 14,652,613 +0.13(+0.53%)
Jun 15, 2005 23.84 23.95 23.76 23.82 13,682,507 +0.07(+0.31%)
Jun 14, 2005 23.65 23.84 23.61 23.75 8,843,820 +0.07(+0.28%)
Jun 13, 2005 23.54 23.86 23.53 23.68 10,683,753 +0.05(+0.20%)
Jun 10, 2005 23.75 23.78 23.51 23.64 9,750,072 -0.05(-0.20%)
Jun 09, 2005 23.70 23.82 23.56 23.68 10,627,993 -0.11(-0.48%)
Jun 08, 2005 23.72 23.89 23.67 23.80 11,574,416 +0.13(+0.54%)
Jun 07, 2005 23.70 23.98 23.65 23.67 12,858,547 -0.02(-0.08%)
Jun 06, 2005 23.66 23.74 23.48 23.69 8,893,285 -0.03(-0.11%)
Jun 03, 2005 23.76 23.92 23.62 23.72 12,915,356 -0.13(-0.53%)
Jun 02, 2005 23.52 23.87 23.36 23.84 23,351,336 -0.01(-0.06%)
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.