JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 24.22 24.54 24.14 24.54 20,548,578 +0.32(+1.34%)
Apr 28, 2005 24.40 24.55 24.20 24.21 18,786,606 -0.33(-1.35%)
Apr 27, 2005 24.25 24.71 24.18 24.54 16,572,316 +0.29(+1.20%)
Apr 26, 2005 24.32 24.49 24.22 24.25 12,165,144 -0.06(-0.26%)
Apr 25, 2005 24.18 24.33 24.12 24.31 13,270,987 +0.21(+0.86%)
Apr 22, 2005 24.04 24.32 23.89 24.11 19,493,796 -0.12(-0.49%)
Apr 21, 2005 24.21 24.31 23.73 24.22 23,947,834 +0.19(+0.81%)
Apr 20, 2005 24.63 24.80 24.01 24.03 36,842,156 -0.13(-0.54%)
Apr 19, 2005 24.01 24.31 23.98 24.16 15,813,342 +0.21(+0.89%)
Apr 18, 2005 23.68 24.14 23.65 23.95 23,160,220 +0.49(+2.09%)
Apr 15, 2005 23.68 23.99 23.43 23.46 21,714,884 -0.18(-0.76%)
Apr 14, 2005 23.90 23.93 23.64 23.64 15,929,206 -0.26(-1.10%)
Apr 13, 2005 24.23 24.26 23.85 23.90 16,635,528 -0.32(-1.34%)
Apr 12, 2005 23.93 24.33 23.68 24.22 20,866,518 +0.29(+1.21%)
Apr 11, 2005 23.97 24.07 23.90 23.93 10,375,399 +0.08(+0.35%)
Apr 08, 2005 24.10 24.16 23.85 23.85 9,200,847 -0.21(-0.86%)
Apr 07, 2005 24.02 24.27 23.97 24.06 12,012,394 +0.08(+0.35%)
Apr 06, 2005 24.02 24.13 23.93 23.98 15,442,750 +0.07(+0.29%)
Apr 05, 2005 23.51 24.03 23.48 23.91 21,987,982 +0.56(+2.40%)
Apr 04, 2005 23.28 23.47 23.06 23.35 22,622,124 -0.33(-1.40%)
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.