JPMorgan Chase & Co (NY: JPM )

161.24 USD +0.55 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 39.08 39.17 38.95 39.01 5,754,000 -0.07(-0.18%)
Dec 30, 2004 39.16 39.32 39.05 39.08 4,745,700 -0.08(-0.20%)
Dec 29, 2004 39.01 39.16 38.94 39.16 6,008,200 -0.05(-0.13%)
Dec 28, 2004 38.97 39.30 38.95 39.21 5,420,000 +0.20(+0.51%)
Dec 27, 2004 39.20 39.29 38.93 39.01 5,639,800 -0.15(-0.38%)
Dec 23, 2004 39.12 39.48 39.10 39.16 8,556,100 +0.13(+0.33%)
Dec 22, 2004 38.95 39.23 38.80 39.03 9,282,700 -0.04(-0.10%)
Dec 21, 2004 38.65 39.25 38.64 39.07 8,686,400 +0.47(+1.22%)
Dec 20, 2004 38.60 38.88 38.52 38.60 8,837,800 +0.08(+0.21%)
Dec 17, 2004 38.20 38.82 38.19 38.52 14,179,700 -0.41(-1.05%)
Dec 16, 2004 38.80 39.00 38.63 38.93 11,590,300 -0.10(-0.26%)
Dec 15, 2004 38.80 39.25 38.76 39.03 13,420,900 +0.29(+0.75%)
Dec 14, 2004 38.32 38.80 38.30 38.74 12,084,600 +0.49(+1.28%)
Dec 13, 2004 38.00 38.40 37.92 38.25 14,880,100 +0.62(+1.65%)
Dec 10, 2004 37.66 37.86 37.49 37.63 8,579,000 -0.06(-0.16%)
Dec 09, 2004 37.25 37.89 37.25 37.69 10,360,900 +0.14(+0.37%)
Dec 08, 2004 37.81 37.83 37.53 37.55 11,421,600 -0.26(-0.69%)
Dec 07, 2004 38.20 38.30 37.80 37.81 8,779,000 -0.31(-0.81%)
Dec 06, 2004 37.95 38.42 37.77 38.12 10,695,800 +0.06(+0.16%)
Dec 03, 2004 38.38 38.52 37.99 38.06 10,918,000 -0.38(-0.99%)
Dec 02, 2004 38.25 38.62 38.20 38.44 8,238,200 +0.16(+0.42%)
Dec 01, 2004 37.80 38.28 37.77 38.28 11,122,800 +0.63(+1.67%)
Nov 30, 2004 37.18 37.70 37.06 37.65 13,032,200 +0.34(+0.91%)
Nov 29, 2004 37.69 37.86 37.11 37.31 10,747,600 -0.38(-1.01%)
Nov 26, 2004 37.70 37.79 37.60 37.69 3,143,500 -0.01(-0.03%)
Nov 24, 2004 37.78 37.80 37.55 37.70 6,854,700 +0.14(+0.37%)
Nov 23, 2004 37.65 37.70 37.26 37.56 10,883,200 +0.01(+0.03%)
Nov 22, 2004 37.42 37.85 37.15 37.55 13,073,300 +0.13(+0.35%)
Nov 19, 2004 37.90 37.98 37.27 37.42 14,346,300 -0.40(-1.06%)
Nov 18, 2004 38.20 38.34 37.79 37.82 14,942,800 -0.45(-1.18%)
Nov 17, 2004 38.50 38.83 38.12 38.27 14,438,700 -0.20(-0.52%)
Nov 16, 2004 38.50 38.76 38.40 38.47 14,141,300 -0.69(-1.76%)
Nov 15, 2004 39.00 39.16 38.95 39.16 8,794,300 -0.01(-0.03%)
Nov 12, 2004 38.93 39.29 38.90 39.17 11,168,600 -0.01(-0.03%)
Nov 11, 2004 39.20 39.42 38.87 39.18 8,004,300 +0.23(+0.59%)
Nov 10, 2004 39.18 39.19 38.85 38.95 7,633,400 -0.16(-0.41%)
Nov 09, 2004 39.33 39.49 39.06 39.11 7,004,600 -0.17(-0.43%)
Nov 08, 2004 39.32 39.45 39.11 39.28 7,547,900 -0.07(-0.18%)
Nov 05, 2004 39.64 39.91 39.00 39.35 13,418,700 -0.29(-0.73%)
Nov 04, 2004 38.75 39.66 38.50 39.64 12,158,700 +0.79(+2.03%)
Nov 03, 2004 39.35 39.43 38.63 38.85 11,104,200 +0.30(+0.78%)
Nov 02, 2004 38.50 39.17 38.41 38.55 9,869,300 +0.05(+0.13%)
Nov 01, 2004 38.77 38.94 38.43 38.50 10,154,500 -0.10(-0.26%)
Oct 29, 2004 38.42 38.62 38.02 38.60 11,215,900 +0.12(+0.31%)
Oct 28, 2004 37.85 38.55 37.67 38.48 8,766,200 +0.46(+1.21%)
Oct 27, 2004 37.35 38.18 37.03 38.02 11,518,800 +0.53(+1.41%)
Oct 26, 2004 37.02 37.60 36.95 37.49 10,566,300 +0.47(+1.27%)
Oct 25, 2004 37.47 37.53 36.90 37.02 11,971,100 -0.45(-1.20%)
Oct 22, 2004 37.80 37.88 37.40 37.47 8,983,300 -0.23(-0.61%)
Oct 21, 2004 37.08 37.85 37.05 37.70 11,568,200 +0.45(+1.21%)
Oct 20, 2004 36.70 37.45 36.32 37.25 23,141,100 -0.73(-1.92%)
Oct 19, 2004 38.75 39.38 37.79 37.98 16,571,000 -1.02(-2.62%)
Oct 18, 2004 38.55 39.11 38.53 39.00 5,915,300 +0.26(+0.67%)
Oct 15, 2004 38.53 39.10 38.52 38.74 8,057,300 +0.21(+0.55%)
Oct 14, 2004 39.24 39.24 38.20 38.53 11,762,100 -0.71(-1.81%)
Oct 13, 2004 39.60 39.69 38.95 39.24 7,602,800 -0.27(-0.68%)
Oct 12, 2004 39.05 39.64 39.01 39.51 8,410,800 +0.13(+0.33%)
Oct 11, 2004 39.50 39.69 39.38 39.38 3,363,700 -0.27(-0.68%)
Oct 08, 2004 39.54 39.77 39.26 39.65 6,542,800 +0.12(+0.30%)
Oct 07, 2004 39.52 39.89 39.41 39.53 7,051,800 +0.04(+0.10%)
Oct 06, 2004 39.31 39.53 39.16 39.49 7,631,200 +0.03(+0.08%)
Oct 05, 2004 39.70 39.81 39.06 39.46 12,012,800 -0.30(-0.75%)
Oct 04, 2004 40.33 40.45 39.75 39.76 12,622,200 -0.58(-1.44%)
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.