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 (%)
Jul 29, 2005 23.65 23.65 23.42 23.44 12,733,236 -0.21(-0.90%)
Jul 28, 2005 23.59 23.68 23.47 23.66 11,269,534 +0.07(+0.31%)
Jul 27, 2005 23.70 23.70 23.40 23.58 12,612,873 -0.01(-0.06%)
Jul 26, 2005 23.78 23.78 23.56 23.60 9,703,305 -0.05(-0.20%)
Jul 25, 2005 23.72 23.75 23.51 23.64 8,962,685 -0.11(-0.45%)
Jul 22, 2005 23.62 23.75 23.56 23.75 10,651,227 +0.13(+0.56%)
Jul 21, 2005 23.82 23.82 23.39 23.62 13,972,999 +0.16(+0.68%)
Jul 20, 2005 23.50 23.70 23.24 23.46 19,948,922 -0.03(-0.14%)
Jul 19, 2005 23.69 23.82 23.42 23.49 18,847,360 -0.20(-0.85%)
Jul 18, 2005 23.80 23.81 23.60 23.69 12,568,804 -0.23(-0.98%)
Jul 15, 2005 23.81 23.98 23.75 23.92 11,438,763 +0.11(+0.48%)
Jul 14, 2005 23.78 23.92 23.67 23.81 13,150,688 +0.13(+0.56%)
Jul 13, 2005 23.52 23.73 23.46 23.68 16,651,432 +0.16(+0.68%)
Jul 12, 2005 23.32 23.58 23.26 23.52 21,677,784 +0.19(+0.83%)
Jul 11, 2005 23.22 23.57 23.18 23.32 12,673,579 +0.10(+0.43%)
Jul 08, 2005 23.09 23.37 23.02 23.22 14,381,307 +0.23(+1.02%)
Jul 07, 2005 23.08 23.08 22.88 22.99 15,964,024 -0.09(-0.40%)
Jul 06, 2005 23.35 23.45 22.97 23.08 16,147,493 -0.25(-1.06%)
Jul 05, 2005 23.35 23.54 23.22 23.33 11,873,302 -0.06(-0.26%)
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.