JPMorgan Chase & Co (NY: JPM )

155.00 USD +1.74 (+1.14%)
Streaming Delayed Price Updated: 5:40 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 36.50 36.80 36.40 36.62 15,562,800 +0.18(+0.49%)
Oct 28, 2005 36.22 36.48 36.00 36.44 12,350,600 +0.41(+1.14%)
Oct 27, 2005 36.10 36.31 35.94 36.03 10,122,700 -0.07(-0.19%)
Oct 26, 2005 35.71 36.38 35.63 36.10 16,154,500 +0.38(+1.06%)
Oct 25, 2005 35.75 35.91 35.51 35.72 10,891,200 -0.04(-0.11%)
Oct 24, 2005 35.26 35.79 35.25 35.76 14,396,800 +0.63(+1.79%)
Oct 21, 2005 34.77 35.19 34.77 35.13 15,313,700 +0.38(+1.09%)
Oct 20, 2005 34.89 35.10 34.45 34.75 18,561,300 +0.02(+0.06%)
Oct 19, 2005 34.15 34.75 33.91 34.73 19,375,500 +0.96(+2.84%)
Oct 18, 2005 33.98 34.15 33.74 33.77 8,777,600 -0.23(-0.68%)
Oct 17, 2005 34.21 34.33 33.78 34.00 8,470,000 -0.08(-0.23%)
Oct 14, 2005 33.98 34.19 33.76 34.08 11,165,800 +0.33(+0.98%)
Oct 13, 2005 32.98 33.78 32.92 33.75 13,003,500 +0.48(+1.44%)
Oct 12, 2005 33.15 33.52 33.01 33.27 15,446,600 -0.04(-0.12%)
Oct 11, 2005 33.49 33.67 33.11 33.31 10,172,900 -0.21(-0.63%)
Oct 10, 2005 34.00 34.05 33.51 33.52 6,499,600 -0.38(-1.12%)
Oct 07, 2005 33.88 34.07 33.74 33.90 9,923,000 +0.24(+0.71%)
Oct 06, 2005 33.51 33.98 33.43 33.66 12,582,900 +0.21(+0.63%)
Oct 05, 2005 33.73 33.85 33.45 33.45 10,152,200 -0.15(-0.45%)
Oct 04, 2005 33.99 34.28 33.60 33.60 11,077,600 -0.52(-1.52%)
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.