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 (%)
Jan 31, 2005 25.77 25.86 25.75 25.81 20,412,608 +0.23(+0.89%)
Jan 28, 2005 25.50 25.58 25.32 25.58 22,105,294 +0.17(+0.68%)
Jan 27, 2005 25.32 25.51 25.24 25.41 14,162,749 -0.06(-0.22%)
Jan 26, 2005 25.44 25.58 25.41 25.46 21,054,562 -0.02(-0.08%)
Jan 25, 2005 25.57 25.72 25.46 25.48 14,444,815 -0.01(-0.05%)
Jan 24, 2005 25.48 25.73 25.41 25.50 18,617,366 +0.02(+0.08%)
Jan 21, 2005 25.75 25.92 25.48 25.48 20,503,158 -0.28(-1.07%)
Jan 20, 2005 26.13 26.15 25.66 25.75 22,044,974 -0.41(-1.56%)
Jan 19, 2005 26.28 26.58 26.15 26.16 22,920,970 -0.39(-1.46%)
Jan 18, 2005 26.07 26.61 25.94 26.55 14,073,067 +0.41(+1.56%)
Jan 14, 2005 26.12 26.26 26.03 26.14 10,626,655 +0.03(+0.11%)
Jan 13, 2005 26.27 26.53 26.07 26.11 13,953,731 -0.15(-0.58%)
Jan 12, 2005 26.27 26.29 25.97 26.26 13,128,218 +0.06(+0.24%)
Jan 11, 2005 26.34 26.44 26.20 26.20 12,969,683 -0.26(-0.97%)
Jan 10, 2005 26.46 26.62 26.30 26.46 13,429,956 -0.09(-0.34%)
Jan 07, 2005 26.75 26.87 26.54 26.55 14,423,263 -0.21(-0.80%)
Jan 06, 2005 26.80 26.95 26.71 26.76 13,186,078 +0.15(+0.57%)
Jan 05, 2005 26.69 26.91 26.54 26.61 14,132,518 +0.06(+0.21%)
Jan 04, 2005 26.95 27.00 26.49 26.55 16,433,453 -0.51(-1.89%)
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.