JPMorgan Chase & Co (NY: JPM )

150.97 USD -1.68 (-1.10%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 36.97 37.02 36.52 36.55 11,403,900 -0.42(-1.14%)
Feb 25, 2005 36.68 37.08 36.65 36.97 8,776,200 +0.29(+0.79%)
Feb 24, 2005 36.52 36.89 36.45 36.68 9,123,400 +0.20(+0.55%)
Feb 23, 2005 36.18 36.58 36.00 36.48 12,550,200 +0.55(+1.53%)
Feb 22, 2005 36.51 36.63 35.90 35.93 14,882,000 -0.58(-1.59%)
Feb 18, 2005 36.65 36.76 36.30 36.51 17,789,700 -0.27(-0.73%)
Feb 17, 2005 37.28 37.37 36.78 36.78 12,155,800 -0.55(-1.47%)
Feb 16, 2005 37.34 37.43 37.18 37.33 9,579,800 -0.22(-0.59%)
Feb 15, 2005 37.67 37.75 37.45 37.55 8,145,300 +0.05(+0.13%)
Feb 14, 2005 37.57 37.57 37.27 37.50 6,686,000 +0.02(+0.05%)
Feb 11, 2005 37.30 37.58 37.14 37.48 10,676,700 +0.03(+0.08%)
Feb 10, 2005 37.56 37.66 37.39 37.45 8,872,600 -0.05(-0.13%)
Feb 09, 2005 37.61 37.74 37.45 37.50 7,084,500 -0.26(-0.69%)
Feb 08, 2005 37.92 37.99 37.69 37.76 7,579,200 -0.21(-0.55%)
Feb 07, 2005 37.70 38.07 37.60 37.97 9,438,000 +0.28(+0.74%)
Feb 04, 2005 37.44 37.74 37.40 37.69 10,662,400 +0.30(+0.80%)
Feb 03, 2005 37.47 37.53 37.35 37.39 10,737,700 -0.13(-0.35%)
Feb 02, 2005 37.50 37.54 37.38 37.52 13,147,400 +0.02(+0.05%)
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.