JPMorgan Chase & Co (NY: JPM )

149.18 USD +2.01 (+1.37%)
Streaming Delayed Price Updated: 7:40 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 34.90 34.93 34.53 34.60 13,312,200 -0.35(-1.00%)
Mar 30, 2005 34.52 34.98 34.47 34.95 11,279,800 +0.37(+1.07%)
Mar 29, 2005 34.65 35.10 34.32 34.58 14,720,400 -0.27(-0.77%)
Mar 28, 2005 34.93 35.08 34.73 34.85 8,804,800 -0.08(-0.23%)
Mar 24, 2005 35.10 35.15 34.87 34.93 11,987,900 +0.00(+0.00%)
Mar 23, 2005 35.06 35.29 34.88 34.93 17,485,800 -0.13(-0.37%)
Mar 22, 2005 36.00 36.00 34.96 35.06 14,833,000 -0.73(-2.04%)
Mar 21, 2005 35.88 35.95 35.50 35.79 11,448,100 -0.22(-0.61%)
Mar 18, 2005 36.16 36.25 35.82 36.01 18,106,400 -0.14(-0.39%)
Mar 17, 2005 36.22 36.28 35.90 36.15 9,034,600 -0.10(-0.28%)
Mar 16, 2005 36.25 36.40 36.05 36.25 13,404,700 +0.00(+0.00%)
Mar 15, 2005 36.51 36.67 36.19 36.25 8,607,000 -0.20(-0.55%)
Mar 14, 2005 36.11 36.49 35.86 36.45 13,097,500 +0.34(+0.94%)
Mar 11, 2005 36.26 36.38 36.00 36.11 9,297,300 -0.25(-0.69%)
Mar 10, 2005 36.48 36.60 36.29 36.36 11,903,100 -0.11(-0.30%)
Mar 09, 2005 36.73 36.82 36.34 36.47 17,648,000 -0.47(-1.27%)
Mar 08, 2005 37.23 37.28 36.91 36.94 9,934,400 -0.40(-1.07%)
Mar 07, 2005 37.51 37.55 37.31 37.34 11,265,600 -0.17(-0.45%)
Mar 04, 2005 37.25 37.79 37.12 37.51 12,698,300 +0.50(+1.35%)
Mar 03, 2005 37.15 37.18 36.70 37.01 8,372,400 +0.02(+0.05%)
Mar 02, 2005 37.00 37.42 36.87 36.99 9,392,100 -0.10(-0.27%)
Mar 01, 2005 37.00 37.34 36.88 37.09 10,170,900 +0.54(+1.48%)
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%)
Feb 01, 2005 37.50 37.64 37.30 37.50 14,015,400 +0.17(+0.46%)
Jan 31, 2005 37.28 37.40 37.24 37.33 14,111,800 +0.33(+0.89%)
Jan 28, 2005 36.88 37.00 36.63 37.00 15,282,000 +0.25(+0.68%)
Jan 27, 2005 36.62 36.90 36.51 36.75 9,791,100 -0.08(-0.22%)
Jan 26, 2005 36.80 37.00 36.76 36.83 14,555,600 -0.03(-0.08%)
Jan 25, 2005 36.99 37.21 36.83 36.86 9,986,100 -0.02(-0.05%)
Jan 24, 2005 36.86 37.22 36.76 36.88 12,870,700 +0.03(+0.08%)
Jan 21, 2005 37.25 37.49 36.85 36.85 14,174,400 -0.40(-1.07%)
Jan 20, 2005 37.80 37.83 37.11 37.25 15,240,300 -0.59(-1.56%)
Jan 19, 2005 38.01 38.45 37.83 37.84 15,845,900 -0.56(-1.46%)
Jan 18, 2005 37.71 38.49 37.52 38.40 9,729,100 +0.59(+1.56%)
Jan 14, 2005 37.78 37.98 37.65 37.81 7,346,500 +0.04(+0.11%)
Jan 13, 2005 38.00 38.38 37.71 37.77 9,646,600 -0.22(-0.58%)
Jan 12, 2005 38.00 38.03 37.57 37.99 9,075,900 +0.09(+0.24%)
Jan 11, 2005 38.10 38.25 37.90 37.90 8,966,300 -0.37(-0.97%)
Jan 10, 2005 38.27 38.51 38.05 38.27 9,284,500 -0.13(-0.34%)
Jan 07, 2005 38.69 38.87 38.39 38.40 9,971,200 -0.31(-0.80%)
Jan 06, 2005 38.77 38.98 38.64 38.71 9,115,900 +0.22(+0.57%)
Jan 05, 2005 38.60 38.92 38.39 38.49 9,770,200 +0.08(+0.21%)
Jan 04, 2005 38.98 39.06 38.32 38.41 11,360,900 -0.74(-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.