JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 31.88 32.08 31.64 31.65 18,832,820 -0.01(-0.02%)
Oct 30, 2006 31.58 31.80 31.41 31.66 15,322,933 +0.11(+0.34%)
Oct 27, 2006 31.74 31.83 31.46 31.55 10,661,119 -0.32(-1.01%)
Oct 26, 2006 31.59 31.99 31.56 31.87 11,458,249 +0.33(+1.06%)
Oct 25, 2006 31.56 31.69 31.30 31.54 13,522,871 +0.09(+0.28%)
Oct 24, 2006 31.40 31.50 31.19 31.45 20,132,840 -0.17(-0.53%)
Oct 23, 2006 31.24 31.67 31.24 31.62 13,247,968 +0.18(+0.57%)
Oct 20, 2006 31.27 31.44 31.05 31.44 16,457,021 +0.17(+0.53%)
Oct 19, 2006 31.50 31.50 30.94 31.27 17,970,488 -0.23(-0.72%)
Oct 18, 2006 31.92 32.02 31.10 31.50 32,275,950 -0.52(-1.63%)
Oct 17, 2006 31.39 32.16 31.36 32.02 13,311,073 +0.17(+0.54%)
Oct 16, 2006 32.01 32.09 31.69 31.84 10,987,436 -0.29(-0.89%)
Oct 13, 2006 32.04 32.33 31.85 32.13 10,939,170 -0.07(-0.21%)
Oct 12, 2006 31.82 32.40 31.72 32.20 22,452,880 +0.41(+1.30%)
Oct 11, 2006 31.56 31.82 31.47 31.78 15,421,113 +0.07(+0.23%)
Oct 10, 2006 31.55 31.80 31.42 31.71 21,232,154 +0.28(+0.89%)
Oct 09, 2006 31.26 31.50 31.15 31.43 10,871,419 +0.17(+0.53%)
Oct 06, 2006 31.42 31.49 31.21 31.26 16,111,818 -0.37(-1.16%)
Oct 05, 2006 31.55 31.66 31.36 31.63 19,359,244 -0.05(-0.17%)
Oct 04, 2006 31.39 31.72 31.32 31.68 30,953,596 -0.17(-0.54%)
Oct 03, 2006 31.32 31.97 31.32 31.86 17,689,140 +0.59(+1.88%)
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.