JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 32.30 32.31 31.84 31.99 18,843,598 -0.27(-0.84%)
Nov 29, 2006 31.95 32.40 31.95 32.26 13,617,856 +0.32(+1.02%)
Nov 28, 2006 32.12 32.21 31.65 31.94 19,407,874 -0.30(-0.92%)
Nov 27, 2006 32.59 32.67 32.11 32.24 16,070,239 -0.44(-1.35%)
Nov 24, 2006 32.64 32.86 32.62 32.68 4,233,882 -0.22(-0.67%)
Nov 22, 2006 32.91 33.11 32.76 32.90 10,130,653 -0.11(-0.34%)
Nov 21, 2006 33.03 33.14 32.77 33.01 10,738,469 -0.10(-0.31%)
Nov 20, 2006 32.95 33.22 32.87 33.11 12,460,807 +0.17(+0.50%)
Nov 17, 2006 33.18 33.18 32.90 32.95 18,792,248 -0.13(-0.40%)
Nov 16, 2006 32.84 33.17 32.75 33.08 11,850,387 +0.28(+0.84%)
Nov 15, 2006 32.89 32.96 32.49 32.80 16,404,378 -0.21(-0.63%)
Nov 14, 2006 32.83 33.05 32.53 33.01 11,972,326 +0.06(+0.19%)
Nov 13, 2006 32.77 33.11 32.74 32.95 11,086,784 +0.03(+0.11%)
Nov 10, 2006 32.80 32.91 32.71 32.91 8,461,834 +0.26(+0.78%)
Nov 09, 2006 32.94 33.01 32.62 32.66 9,889,233 -0.28(-0.84%)
Nov 08, 2006 32.83 33.11 32.63 32.93 10,864,892 +0.10(+0.32%)
Nov 07, 2006 32.84 33.18 32.82 32.83 12,346,534 -0.11(-0.34%)
Nov 06, 2006 32.62 32.99 32.53 32.94 12,488,579 +0.53(+1.62%)
Nov 03, 2006 32.60 32.67 32.15 32.42 11,556,026 -0.01(-0.02%)
Nov 02, 2006 32.44 32.55 32.28 32.42 10,210,788 -0.02(-0.06%)
Nov 01, 2006 33.01 33.06 32.29 32.44 16,620,484 -0.35(-1.08%)
Oct 31, 2006 33.03 33.24 32.79 32.80 18,174,016 -0.01(-0.02%)
Oct 30, 2006 32.73 32.96 32.55 32.80 14,786,911 +0.11(+0.34%)
Oct 27, 2006 32.89 32.98 32.60 32.69 10,288,175 -0.33(-1.00%)
Oct 26, 2006 32.73 33.15 32.71 33.02 11,057,420 +0.35(+1.06%)
Oct 25, 2006 32.70 32.84 32.44 32.68 13,049,818 +0.09(+0.28%)
Oct 24, 2006 32.54 32.64 32.32 32.59 19,428,560 -0.17(-0.53%)
Oct 23, 2006 32.37 32.82 32.37 32.76 12,784,532 +0.19(+0.57%)
Oct 20, 2006 32.40 32.58 32.17 32.58 15,881,327 +0.17(+0.53%)
Oct 19, 2006 32.64 32.64 32.06 32.40 17,341,850 -0.24(-0.72%)
Oct 18, 2006 33.07 33.18 32.22 32.64 31,146,882 -0.54(-1.63%)
Oct 17, 2006 32.53 33.33 32.49 33.18 12,845,429 +0.18(+0.54%)
Oct 16, 2006 33.17 33.25 32.84 33.00 10,603,077 -0.30(-0.89%)
Oct 13, 2006 33.20 33.50 33.00 33.29 10,556,500 -0.07(-0.21%)
Oct 12, 2006 32.98 33.58 32.87 33.36 21,667,440 +0.43(+1.30%)
Oct 11, 2006 32.70 32.98 32.61 32.93 14,881,656 +0.08(+0.23%)
Oct 10, 2006 32.69 32.95 32.55 32.86 20,489,416 +0.29(+0.89%)
Oct 09, 2006 32.40 32.64 32.28 32.57 10,491,118 +0.17(+0.53%)
Oct 06, 2006 32.56 32.63 32.34 32.40 15,548,200 -0.38(-1.16%)
Oct 05, 2006 32.69 32.81 32.49 32.78 18,682,024 -0.06(-0.17%)
Oct 04, 2006 32.53 32.87 32.46 32.83 29,870,786 -0.18(-0.54%)
Oct 03, 2006 32.46 33.13 32.45 33.01 17,070,344 +0.61(+1.88%)
Oct 02, 2006 32.46 32.72 32.31 32.40 10,679,162 -0.06(-0.19%)
Sep 29, 2006 32.60 32.81 32.38 32.46 14,631,702 -0.13(-0.40%)
Sep 28, 2006 32.49 32.71 32.42 32.60 8,921,096 +0.21(+0.66%)
Sep 27, 2006 32.35 32.64 32.23 32.38 12,854,542 -0.04(-0.13%)
Sep 26, 2006 32.43 32.46 32.07 32.42 17,909,598 -0.01(-0.02%)
Sep 25, 2006 32.57 32.70 32.32 32.43 22,174,436 +0.06(+0.19%)
Sep 22, 2006 32.28 32.45 32.15 32.37 8,746,504 +0.01(+0.02%)
Sep 21, 2006 32.55 32.73 32.26 32.36 11,257,615 -0.28(-0.87%)
Sep 20, 2006 32.46 32.83 32.46 32.64 13,140,224 +0.29(+0.90%)
Sep 19, 2006 32.31 32.39 31.95 32.35 9,790,871 +0.15(+0.47%)
Sep 18, 2006 32.28 32.46 32.13 32.20 16,092,659 -0.26(-0.79%)
Sep 15, 2006 32.40 32.73 32.33 32.46 22,306,356 +0.31(+0.97%)
Sep 14, 2006 32.08 32.19 31.87 32.15 11,054,672 +0.07(+0.22%)
Sep 13, 2006 31.81 32.31 31.61 32.08 16,990,062 +0.27(+0.85%)
Sep 12, 2006 31.38 31.81 31.31 31.81 16,715,229 +0.43(+1.37%)
Sep 11, 2006 31.52 31.52 31.19 31.38 10,375,978 +0.09(+0.29%)
Sep 08, 2006 31.11 31.41 30.89 31.29 11,178,781 +0.04(+0.13%)
Sep 07, 2006 31.73 31.74 31.20 31.25 10,502,401 -0.47(-1.48%)
Sep 06, 2006 31.56 31.84 31.44 31.72 10,308,282 +0.06(+0.17%)
Sep 05, 2006 31.55 31.76 31.41 31.66 8,873,362 +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.