JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 24.66 24.70 24.36 24.38 17,093,616 -0.28(-1.14%)
Feb 25, 2005 24.47 24.74 24.45 24.66 13,154,885 +0.19(+0.79%)
Feb 24, 2005 24.36 24.61 24.32 24.47 13,675,312 +0.13(+0.55%)
Feb 23, 2005 24.14 24.40 24.02 24.34 18,811,836 +0.37(+1.53%)
Feb 22, 2005 24.36 24.44 23.95 23.97 22,307,034 -0.39(-1.59%)
Feb 18, 2005 24.45 24.52 24.22 24.36 26,665,464 -0.18(-0.73%)
Feb 17, 2005 24.87 24.93 24.54 24.54 18,220,658 -0.37(-1.47%)
Feb 16, 2005 24.91 24.97 24.80 24.90 14,359,422 -0.15(-0.59%)
Feb 15, 2005 25.13 25.18 24.98 25.05 12,209,211 +0.03(+0.13%)
Feb 14, 2005 25.06 25.06 24.86 25.02 10,021,827 +0.01(+0.05%)
Feb 11, 2005 24.88 25.07 24.78 25.00 16,003,596 +0.02(+0.08%)
Feb 10, 2005 25.06 25.12 24.94 24.98 13,299,381 -0.03(-0.13%)
Feb 09, 2005 25.09 25.18 24.98 25.02 10,619,150 -0.17(-0.69%)
Feb 08, 2005 25.30 25.34 25.14 25.19 11,360,669 -0.14(-0.55%)
Feb 07, 2005 25.15 25.40 25.08 25.33 14,146,875 +0.19(+0.74%)
Feb 04, 2005 24.98 25.18 24.95 25.14 15,982,161 +0.20(+0.80%)
Feb 03, 2005 25.00 25.04 24.92 24.94 16,095,030 -0.09(-0.35%)
Feb 02, 2005 25.02 25.04 24.94 25.03 19,706,996 +0.01(+0.05%)
Feb 01, 2005 25.02 25.11 24.88 25.02 21,008,064 +0.11(+0.46%)
Jan 31, 2005 24.87 24.95 24.84 24.90 21,152,560 +0.22(+0.89%)
Jan 28, 2005 24.60 24.68 24.44 24.68 22,906,604 +0.17(+0.68%)
Jan 27, 2005 24.43 24.62 24.36 24.52 14,676,146 -0.05(-0.22%)
Jan 26, 2005 24.55 24.68 24.52 24.57 21,817,784 -0.02(-0.08%)
Jan 25, 2005 24.68 24.82 24.57 24.59 14,968,437 -0.01(-0.05%)
Jan 24, 2005 24.59 24.83 24.52 24.60 19,292,242 +0.02(+0.08%)
Jan 21, 2005 24.85 25.01 24.58 24.58 21,246,394 -0.27(-1.07%)
Jan 20, 2005 25.22 25.24 24.76 24.85 22,844,100 -0.39(-1.56%)
Jan 19, 2005 25.36 25.65 25.24 25.24 23,751,850 -0.37(-1.46%)
Jan 18, 2005 25.16 25.68 25.03 25.62 14,583,212 +0.39(+1.56%)
Jan 14, 2005 25.20 25.34 25.12 25.22 11,011,868 +0.03(+0.11%)
Jan 13, 2005 25.35 25.61 25.16 25.20 14,459,551 -0.15(-0.58%)
Jan 12, 2005 25.35 25.37 25.06 25.34 13,604,113 +0.06(+0.24%)
Jan 11, 2005 25.42 25.52 25.28 25.28 13,439,831 -0.25(-0.97%)
Jan 10, 2005 25.53 25.69 25.38 25.53 13,916,789 -0.09(-0.34%)
Jan 07, 2005 25.81 25.93 25.61 25.62 14,946,103 -0.21(-0.80%)
Jan 06, 2005 25.87 26.01 25.78 25.83 13,664,070 +0.15(+0.57%)
Jan 05, 2005 25.75 25.97 25.61 25.68 14,644,818 +0.05(+0.21%)
Jan 04, 2005 26.01 26.06 25.57 25.62 17,029,162 -0.49(-1.89%)
Jan 03, 2005 26.34 26.48 26.03 26.12 22,420,802 +0.09(+0.36%)
Dec 31, 2004 26.07 26.13 25.99 26.03 8,624,827 -0.05(-0.18%)
Dec 30, 2004 26.13 26.23 26.05 26.07 7,113,458 -0.05(-0.20%)
Dec 29, 2004 26.03 26.13 25.98 26.13 9,005,854 -0.03(-0.13%)
Dec 28, 2004 26.00 26.22 25.99 26.16 8,124,185 +0.13(+0.51%)
Dec 27, 2004 26.15 26.21 25.97 26.03 8,453,649 -0.10(-0.38%)
Dec 23, 2004 26.10 26.34 26.09 26.13 12,824,971 +0.09(+0.33%)
Dec 22, 2004 25.99 26.17 25.89 26.04 13,914,091 -0.03(-0.10%)
Dec 21, 2004 25.79 26.19 25.78 26.07 13,020,281 +0.31(+1.22%)
Dec 20, 2004 25.75 25.94 25.70 25.75 13,247,219 +0.05(+0.21%)
Dec 17, 2004 25.48 25.90 25.48 25.70 21,254,338 -0.27(-1.05%)
Dec 16, 2004 25.89 26.02 25.77 25.97 17,373,016 -0.07(-0.26%)
Dec 15, 2004 25.89 26.19 25.86 26.04 20,116,952 +0.19(+0.75%)
Dec 14, 2004 25.57 25.89 25.55 25.85 18,113,936 +0.33(+1.28%)
Dec 13, 2004 25.35 25.62 25.30 25.52 22,304,186 +0.41(+1.65%)
Dec 10, 2004 25.12 25.26 25.01 25.10 12,859,296 -0.04(-0.16%)
Dec 09, 2004 24.85 25.28 24.85 25.14 15,530,235 +0.09(+0.37%)
Dec 08, 2004 25.22 25.24 25.04 25.05 17,120,146 -0.17(-0.69%)
Dec 07, 2004 25.48 25.55 25.22 25.22 13,159,082 -0.21(-0.81%)
Dec 06, 2004 25.32 25.63 25.20 25.43 16,032,225 +0.04(+0.16%)
Dec 03, 2004 25.61 25.70 25.34 25.39 16,365,287 -0.25(-0.99%)
Dec 02, 2004 25.52 25.77 25.48 25.64 12,348,462 +0.11(+0.42%)
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.