JPMorgan Chase & Co (NY: JPM )

199.89 +0.37 (+0.19%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 30.49 31.73 30.49 31.37 40,881,196 +0.99(+3.25%)
Apr 27, 2006 29.49 30.46 29.40 30.38 25,262,986 +0.89(+3.02%)
Apr 26, 2006 29.31 29.55 29.15 29.49 15,401,959 +0.34(+1.16%)
Apr 25, 2006 29.40 29.60 29.11 29.15 16,850,188 -0.35(-1.20%)
Apr 24, 2006 29.39 29.57 29.15 29.51 13,706,815 +0.12(+0.42%)
Apr 21, 2006 29.64 29.64 29.31 29.38 19,864,822 -0.07(-0.23%)
Apr 20, 2006 29.38 29.69 29.30 29.45 12,202,463 -0.01(-0.05%)
Apr 19, 2006 29.31 29.72 29.24 29.46 13,666,603 +0.01(+0.05%)
Apr 18, 2006 29.19 29.55 29.08 29.45 16,025,976 +0.41(+1.43%)
Apr 17, 2006 29.23 29.30 28.92 29.04 11,551,976 -0.13(-0.45%)
Apr 13, 2006 28.97 29.33 28.97 29.17 9,479,008 +0.20(+0.69%)
Apr 12, 2006 28.92 29.02 28.83 28.97 8,496,550 +0.20(+0.70%)
Apr 11, 2006 29.04 29.28 28.68 28.77 12,770,211 -0.19(-0.64%)
Apr 10, 2006 28.99 29.22 28.82 28.95 10,717,494 +0.12(+0.43%)
Apr 07, 2006 29.21 29.34 28.78 28.83 15,555,432 -0.41(-1.39%)
Apr 06, 2006 29.31 29.36 29.05 29.24 9,006,728 -0.17(-0.59%)
Apr 05, 2006 29.15 29.49 29.06 29.41 13,820,654 +0.19(+0.64%)
Apr 04, 2006 28.77 29.35 28.69 29.22 20,265,500 +0.23(+0.81%)
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.