JPMorgan Chase & Co (NY: JPM )

152.65 USD -0.65 (-0.42%)
Official Closing Price Updated: 6:15 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 39.07 39.11 38.22 38.25 12,819,200 -0.71(-1.82%)
Nov 29, 2005 38.86 39.18 38.80 38.96 10,285,100 +0.06(+0.15%)
Nov 28, 2005 38.86 39.15 38.75 38.90 11,353,900 +0.04(+0.10%)
Nov 25, 2005 38.98 38.99 38.75 38.86 3,775,300 +0.08(+0.21%)
Nov 23, 2005 38.21 38.99 38.14 38.78 11,983,100 +0.58(+1.52%)
Nov 22, 2005 37.67 38.26 37.52 38.20 11,501,000 +0.38(+1.00%)
Nov 21, 2005 38.00 38.06 37.77 37.82 10,634,100 -0.21(-0.55%)
Nov 18, 2005 38.00 38.13 37.62 38.03 14,885,900 +0.10(+0.26%)
Nov 17, 2005 37.70 38.00 37.70 37.93 9,583,900 +0.12(+0.32%)
Nov 16, 2005 37.91 37.95 37.45 37.81 10,959,700 +0.08(+0.21%)
Nov 15, 2005 38.13 38.25 37.65 37.73 10,027,700 -0.40(-1.05%)
Nov 14, 2005 38.05 38.22 37.98 38.13 8,725,900 -0.13(-0.34%)
Nov 11, 2005 38.33 38.38 37.99 38.26 8,195,900 -0.06(-0.16%)
Nov 10, 2005 37.75 38.41 37.68 38.32 16,663,600 +0.60(+1.59%)
Nov 09, 2005 37.35 37.73 37.21 37.72 11,322,000 +0.38(+1.02%)
Nov 08, 2005 37.44 37.58 37.25 37.34 7,802,400 -0.34(-0.90%)
Nov 07, 2005 37.32 37.73 37.38 37.68 8,622,100 +0.37(+0.99%)
Nov 04, 2005 37.10 37.34 37.06 37.31 11,277,400 +0.22(+0.59%)
Nov 03, 2005 37.26 37.49 36.98 37.09 10,362,900 -0.11(-0.30%)
Nov 02, 2005 36.85 37.49 36.70 37.20 12,955,400 +0.35(+0.95%)
Nov 01, 2005 36.79 36.99 36.58 36.85 19,222,000 +0.23(+0.63%)
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%)
Oct 03, 2005 33.93 34.43 33.75 34.12 14,619,200 +0.19(+0.56%)
Sep 30, 2005 34.23 34.30 33.78 33.93 10,533,700 -0.42(-1.22%)
Sep 29, 2005 33.85 34.38 33.50 34.35 10,601,800 +0.43(+1.27%)
Sep 28, 2005 33.89 34.26 33.76 33.92 8,838,600 +0.04(+0.12%)
Sep 27, 2005 34.05 34.14 33.74 33.88 8,734,800 -0.04(-0.12%)
Sep 26, 2005 34.25 34.25 33.89 33.92 9,849,000 -0.15(-0.44%)
Sep 23, 2005 34.10 34.28 33.91 34.07 9,615,200 -0.18(-0.53%)
Sep 22, 2005 33.90 34.39 33.79 34.25 8,108,600 +0.24(+0.71%)
Sep 21, 2005 34.29 34.35 33.92 34.01 10,547,000 -0.52(-1.51%)
Sep 20, 2005 34.52 34.95 34.45 34.53 12,550,500 -0.06(-0.17%)
Sep 19, 2005 34.88 34.95 34.42 34.59 10,208,500 -0.40(-1.14%)
Sep 16, 2005 34.23 35.00 34.22 34.99 19,557,400 +0.86(+2.52%)
Sep 15, 2005 34.35 34.42 34.05 34.13 6,611,100 -0.11(-0.32%)
Sep 14, 2005 34.40 34.49 34.18 34.24 8,136,800 +0.09(+0.26%)
Sep 13, 2005 34.40 34.49 34.15 34.15 13,029,900 -0.42(-1.21%)
Sep 12, 2005 34.79 34.89 34.50 34.57 9,714,100 -0.25(-0.72%)
Sep 09, 2005 34.63 34.90 34.61 34.82 9,107,300 +0.18(+0.52%)
Sep 08, 2005 34.94 34.94 34.51 34.64 9,145,000 -0.25(-0.72%)
Sep 07, 2005 34.90 34.91 34.63 34.89 10,211,900 +0.32(+0.93%)
Sep 06, 2005 34.25 34.60 34.25 34.57 7,282,000 +0.46(+1.35%)
Sep 02, 2005 34.28 34.42 34.07 34.11 7,094,700 +0.05(+0.15%)
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.