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 (%)
Jun 30, 2005 24.69 24.89 24.42 24.42 15,605,770 -0.44(-1.78%)
Jun 29, 2005 24.87 24.96 24.80 24.86 8,978,521 +0.03(+0.11%)
Jun 28, 2005 24.73 24.83 24.63 24.83 8,523,310 +0.23(+0.93%)
Jun 27, 2005 24.60 24.73 24.56 24.60 12,384,577 +0.01(+0.06%)
Jun 24, 2005 24.82 24.91 24.47 24.59 17,754,100 -0.25(-1.00%)
Jun 23, 2005 25.18 25.19 24.83 24.84 15,470,957 -0.23(-0.91%)
Jun 22, 2005 25.03 25.19 24.93 25.07 13,297,168 +0.15(+0.61%)
Jun 21, 2005 24.92 24.98 24.82 24.92 8,365,643 -0.01(-0.03%)
Jun 20, 2005 24.82 25.02 24.75 24.92 12,119,724 -0.02(-0.08%)
Jun 17, 2005 25.02 25.03 24.80 24.94 22,329,066 +0.12(+0.50%)
Jun 16, 2005 24.65 24.92 24.62 24.82 14,140,039 +0.13(+0.53%)
Jun 15, 2005 24.71 24.82 24.62 24.69 13,203,870 +0.08(+0.31%)
Jun 14, 2005 24.51 24.70 24.47 24.61 8,534,448 +0.07(+0.28%)
Jun 13, 2005 24.40 24.72 24.38 24.54 10,310,018 +0.05(+0.20%)
Jun 10, 2005 24.61 24.64 24.36 24.49 9,408,998 -0.05(-0.20%)
Jun 09, 2005 24.56 24.68 24.41 24.54 10,256,208 -0.12(-0.48%)
Jun 08, 2005 24.58 24.76 24.53 24.66 11,169,523 +0.13(+0.54%)
Jun 07, 2005 24.56 24.85 24.51 24.53 12,408,733 -0.02(-0.08%)
Jun 06, 2005 24.52 24.60 24.33 24.55 8,582,183 -0.03(-0.11%)
Jun 03, 2005 24.63 24.78 24.48 24.58 12,463,555 -0.13(-0.53%)
Jun 02, 2005 24.37 24.74 24.20 24.71 22,534,468 -0.01(-0.06%)
Jun 01, 2005 24.58 25.23 24.58 24.72 17,657,040 +0.01(+0.03%)
May 31, 2005 24.77 24.89 24.64 24.71 10,989,724 -0.03(-0.14%)
May 27, 2005 24.85 24.92 24.69 24.75 8,684,305 -0.10(-0.39%)
May 26, 2005 24.92 24.95 24.69 24.85 8,505,663 +0.02(+0.08%)
May 25, 2005 24.74 24.89 24.68 24.83 7,326,193 +0.01(+0.06%)
May 24, 2005 24.87 24.89 24.65 24.81 9,099,448 -0.01(-0.06%)
May 23, 2005 24.82 24.89 24.69 24.83 11,486,450 -0.10(-0.42%)
May 20, 2005 25.02 25.07 24.83 24.93 10,812,674 -0.09(-0.36%)
May 19, 2005 24.77 25.10 24.76 25.02 14,896,700 +0.10(+0.39%)
May 18, 2005 24.61 24.96 24.51 24.92 21,438,604 +0.58(+2.39%)
May 17, 2005 23.86 24.38 23.85 24.34 16,877,816 +0.32(+1.35%)
May 16, 2005 23.91 24.14 23.87 24.02 15,111,648 +0.19(+0.81%)
May 13, 2005 24.08 24.08 23.58 23.82 20,125,046 -0.26(-1.06%)
May 12, 2005 24.44 24.47 23.94 24.08 16,313,683 -0.32(-1.33%)
May 11, 2005 24.29 24.50 24.10 24.40 13,151,362 +0.11(+0.46%)
May 10, 2005 24.61 24.63 24.20 24.29 19,770,510 -0.57(-2.28%)
May 09, 2005 24.58 24.89 24.57 24.86 9,920,188 +0.24(+0.98%)
May 06, 2005 24.89 24.92 24.54 24.62 10,579,354 -0.20(-0.81%)
May 05, 2005 24.99 25.02 24.56 24.82 11,986,647 -0.14(-0.55%)
May 04, 2005 24.55 25.01 24.51 24.96 18,630,820 +0.41(+1.69%)
May 03, 2005 24.60 24.76 24.38 24.54 18,440,894 -0.05(-0.20%)
May 02, 2005 24.60 24.61 24.28 24.59 14,711,404 +0.06(+0.23%)
Apr 29, 2005 24.22 24.54 24.14 24.54 20,548,578 +0.32(+1.34%)
Apr 28, 2005 24.40 24.55 24.20 24.21 18,786,606 -0.33(-1.35%)
Apr 27, 2005 24.25 24.71 24.18 24.54 16,572,316 +0.29(+1.20%)
Apr 26, 2005 24.32 24.49 24.22 24.25 12,165,144 -0.06(-0.26%)
Apr 25, 2005 24.18 24.33 24.12 24.31 13,270,987 +0.21(+0.86%)
Apr 22, 2005 24.04 24.32 23.89 24.11 19,493,796 -0.12(-0.49%)
Apr 21, 2005 24.21 24.31 23.73 24.22 23,947,834 +0.19(+0.81%)
Apr 20, 2005 24.63 24.80 24.01 24.03 36,842,156 -0.13(-0.54%)
Apr 19, 2005 24.01 24.31 23.98 24.16 15,813,342 +0.21(+0.89%)
Apr 18, 2005 23.68 24.14 23.65 23.95 23,160,220 +0.49(+2.09%)
Apr 15, 2005 23.68 23.99 23.43 23.46 21,714,884 -0.18(-0.76%)
Apr 14, 2005 23.90 23.93 23.64 23.64 15,929,206 -0.26(-1.10%)
Apr 13, 2005 24.23 24.26 23.85 23.90 16,635,528 -0.32(-1.34%)
Apr 12, 2005 23.93 24.33 23.68 24.22 20,866,518 +0.29(+1.21%)
Apr 11, 2005 23.97 24.07 23.90 23.93 10,375,399 +0.08(+0.35%)
Apr 08, 2005 24.10 24.16 23.85 23.85 9,200,847 -0.21(-0.86%)
Apr 07, 2005 24.02 24.27 23.97 24.06 12,012,394 +0.08(+0.35%)
Apr 06, 2005 24.02 24.13 23.93 23.98 15,442,750 +0.07(+0.29%)
Apr 05, 2005 23.51 24.03 23.48 23.91 21,987,982 +0.56(+2.40%)
Apr 04, 2005 23.28 23.47 23.06 23.35 22,622,124 -0.33(-1.40%)
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.