JPMorgan Chase & Co (NY: JPM )

199.25 -0.27 (-0.14%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 24.13 24.15 23.87 23.92 19,255,992 -0.24(-1.00%)
Mar 30, 2005 23.86 24.18 23.83 24.16 16,316,142 +0.26(+1.07%)
Mar 29, 2005 23.95 24.27 23.73 23.91 21,292,944 -0.19(-0.77%)
Mar 28, 2005 24.15 24.25 24.01 24.09 12,736,074 -0.06(-0.23%)
Mar 24, 2005 24.27 24.30 24.11 24.15 17,340,404 +0.00(+0.00%)
Mar 23, 2005 24.24 24.40 24.11 24.15 25,293,072 -0.09(-0.37%)
Mar 22, 2005 24.89 24.89 24.17 24.24 21,455,818 -0.50(-2.04%)
Mar 21, 2005 24.80 24.85 24.54 24.74 16,559,587 -0.15(-0.61%)
Mar 18, 2005 25.00 25.06 24.76 24.89 26,190,766 -0.10(-0.39%)
Mar 17, 2005 25.04 25.08 24.82 24.99 13,068,478 -0.07(-0.28%)
Mar 16, 2005 25.06 25.16 24.92 25.06 19,389,794 +0.00(+0.00%)
Mar 15, 2005 25.24 25.35 25.02 25.06 12,449,958 -0.14(-0.55%)
Mar 14, 2005 24.96 25.23 24.79 25.20 18,945,432 +0.24(+0.94%)
Mar 11, 2005 25.07 25.15 24.89 24.96 13,448,472 -0.17(-0.69%)
Mar 10, 2005 25.22 25.30 25.09 25.14 17,217,740 -0.08(-0.30%)
Mar 09, 2005 25.39 25.45 25.12 25.21 25,527,694 -0.32(-1.27%)
Mar 08, 2005 25.74 25.77 25.52 25.54 14,370,032 -0.28(-1.07%)
Mar 07, 2005 25.93 25.96 25.79 25.81 16,295,602 -0.12(-0.45%)
Mar 04, 2005 25.75 26.13 25.66 25.93 18,367,992 +0.35(+1.35%)
Mar 03, 2005 25.68 25.70 25.37 25.59 12,110,611 +0.01(+0.05%)
Mar 02, 2005 25.58 25.87 25.49 25.57 13,585,599 -0.07(-0.27%)
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.