JPMorgan Chase & Co (NY: JPM )

192.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 27.67 27.78 27.47 27.48 22,539,386 -0.07(-0.25%)
Jan 30, 2006 27.32 27.63 27.25 27.55 12,586,941 +0.07(+0.25%)
Jan 27, 2006 27.13 27.68 27.08 27.48 18,702,276 +0.11(+0.40%)
Jan 26, 2006 26.76 27.52 26.76 27.37 23,415,670 +0.77(+2.88%)
Jan 25, 2006 26.38 26.74 26.31 26.60 20,610,632 +0.26(+0.97%)
Jan 24, 2006 26.46 26.64 26.33 26.35 14,148,863 -0.11(-0.42%)
Jan 23, 2006 26.37 26.75 26.25 26.46 19,053,628 +0.15(+0.58%)
Jan 20, 2006 26.83 26.84 26.19 26.30 30,242,100 -0.70(-2.59%)
Jan 19, 2006 27.20 27.29 26.82 27.00 17,490,694 -0.15(-0.56%)
Jan 18, 2006 27.04 27.45 26.93 27.16 25,904,504 -0.30(-1.08%)
Jan 17, 2006 27.29 27.53 27.25 27.45 14,379,723 -0.15(-0.53%)
Jan 13, 2006 27.50 27.67 27.41 27.60 15,855,290 -0.02(-0.07%)
Jan 12, 2006 27.83 27.94 27.58 27.62 17,691,178 -0.52(-1.84%)
Jan 11, 2006 28.16 28.25 28.07 28.14 17,839,732 -0.02(-0.07%)
Jan 10, 2006 28.00 28.17 27.70 28.16 24,033,322 +0.04(+0.15%)
Jan 09, 2006 27.57 28.15 27.57 28.12 23,975,896 +0.45(+1.62%)
Jan 06, 2006 27.60 27.82 27.34 27.67 11,524,058 +0.19(+0.70%)
Jan 05, 2006 27.38 27.52 27.31 27.47 11,730,184 +0.08(+0.30%)
Jan 04, 2006 27.50 27.75 27.25 27.39 19,515,348 -0.39(-1.42%)
Jan 03, 2006 27.58 27.90 27.17 27.78 18,571,802 +0.35(+1.26%)
Dec 30, 2005 27.45 27.51 27.29 27.44 12,393,256 -0.12(-0.43%)
Dec 29, 2005 27.59 27.69 27.51 27.56 10,689,577 -0.03(-0.13%)
Dec 28, 2005 27.73 27.81 27.53 27.59 13,780,731 -0.13(-0.47%)
Dec 27, 2005 27.93 28.04 27.63 27.72 11,213,786 -0.07(-0.25%)
Dec 23, 2005 27.74 27.94 27.66 27.79 10,133,979 +0.10(+0.37%)
Dec 22, 2005 27.61 27.73 27.56 27.69 14,677,990 +0.15(+0.55%)
Dec 21, 2005 27.42 27.64 27.38 27.54 16,814,458 +0.16(+0.58%)
Dec 20, 2005 27.44 27.50 27.25 27.38 11,073,621 +0.00(+0.00%)
Dec 19, 2005 27.51 27.59 27.30 27.38 22,569,906 -0.13(-0.48%)
Dec 16, 2005 27.37 27.57 27.40 27.51 17,453,808 +0.15(+0.53%)
Dec 15, 2005 27.35 27.48 27.25 27.36 12,638,002 +0.02(+0.08%)
Dec 14, 2005 27.25 27.46 27.14 27.34 12,311,384 +0.10(+0.36%)
Dec 13, 2005 26.98 27.37 26.96 27.25 15,368,545 +0.18(+0.66%)
Dec 12, 2005 27.05 27.16 26.89 27.07 11,591,610 +0.02(+0.08%)
Dec 09, 2005 26.73 27.17 26.72 27.04 12,290,989 +0.32(+1.22%)
Dec 08, 2005 26.60 26.89 26.56 26.72 12,429,562 +0.12(+0.47%)
Dec 07, 2005 26.86 26.89 26.49 26.60 13,977,454 -0.26(-0.98%)
Dec 06, 2005 27.07 27.16 26.82 26.86 17,892,384 +0.00(+0.00%)
Dec 05, 2005 26.84 26.88 26.66 26.86 9,570,137 -0.10(-0.36%)
Dec 02, 2005 26.66 27.01 26.54 26.95 14,209,760 +0.29(+1.09%)
Dec 01, 2005 26.44 26.81 26.55 26.66 17,635,778 +0.22(+0.84%)
Nov 30, 2005 27.01 27.04 26.42 26.44 18,542,872 -0.49(-1.82%)
Nov 29, 2005 26.86 27.09 26.82 26.93 14,877,317 +0.04(+0.15%)
Nov 28, 2005 26.86 27.07 26.79 26.89 16,423,327 +0.03(+0.10%)
Nov 25, 2005 26.95 26.95 26.79 26.86 5,460,942 +0.06(+0.21%)
Nov 23, 2005 26.42 26.95 26.37 26.81 17,333,460 +0.40(+1.52%)
Nov 22, 2005 26.04 26.45 25.94 26.41 16,636,106 +0.26(+1.00%)
Nov 21, 2005 26.27 26.31 26.11 26.15 15,382,142 -0.15(-0.55%)
Nov 18, 2005 26.27 26.36 26.01 26.29 21,532,338 +0.07(+0.26%)
Nov 17, 2005 26.06 26.27 26.06 26.22 13,863,036 +0.08(+0.32%)
Nov 16, 2005 26.21 26.24 25.89 26.14 15,853,120 +0.06(+0.21%)
Nov 15, 2005 26.36 26.44 26.03 26.08 14,504,989 -0.28(-1.05%)
Nov 14, 2005 26.30 26.42 26.26 26.36 12,621,946 -0.09(-0.34%)
Nov 11, 2005 26.50 26.53 26.26 26.45 11,855,305 -0.04(-0.16%)
Nov 10, 2005 26.10 26.55 26.05 26.49 24,103,766 +0.41(+1.59%)
Nov 09, 2005 25.82 26.08 25.72 26.08 16,377,184 +0.26(+1.02%)
Nov 08, 2005 25.88 25.98 25.75 25.81 11,286,110 -0.23(-0.90%)
Nov 07, 2005 25.80 26.08 25.84 26.05 12,471,800 +0.26(+0.99%)
Nov 04, 2005 25.65 25.81 25.62 25.79 16,312,671 +0.15(+0.59%)
Nov 03, 2005 25.76 25.92 25.57 25.64 14,989,854 -0.08(-0.30%)
Nov 02, 2005 25.48 25.92 25.37 25.72 18,739,884 +0.24(+0.95%)
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.