JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 31.46 31.66 31.25 31.33 15,162,098 -0.13(-0.40%)
Sep 28, 2006 31.36 31.57 31.29 31.46 9,244,483 +0.21(+0.66%)
Sep 27, 2006 31.22 31.50 31.10 31.25 13,320,516 -0.04(-0.13%)
Sep 26, 2006 31.30 31.32 30.95 31.29 18,558,816 -0.01(-0.02%)
Sep 25, 2006 31.43 31.56 31.19 31.30 22,978,254 +0.06(+0.19%)
Sep 22, 2006 31.16 31.32 31.03 31.24 9,063,563 +0.01(+0.02%)
Sep 21, 2006 31.41 31.59 31.14 31.23 11,665,700 -0.27(-0.87%)
Sep 20, 2006 31.32 31.68 31.32 31.50 13,616,554 +0.28(+0.90%)
Sep 19, 2006 31.18 31.26 30.84 31.22 10,145,788 +0.15(+0.47%)
Sep 18, 2006 31.15 31.32 31.00 31.08 16,676,014 -0.25(-0.79%)
Sep 15, 2006 31.26 31.59 31.20 31.32 23,114,956 +0.30(+0.97%)
Sep 14, 2006 30.96 31.06 30.76 31.02 11,455,401 +0.07(+0.22%)
Sep 13, 2006 30.70 31.18 30.51 30.96 17,605,948 +0.26(+0.85%)
Sep 12, 2006 30.28 30.70 30.21 30.70 17,321,152 +0.41(+1.37%)
Sep 11, 2006 30.42 30.42 30.10 30.28 10,752,104 +0.09(+0.29%)
Sep 08, 2006 30.02 30.31 29.81 30.19 11,584,009 +0.04(+0.13%)
Sep 07, 2006 30.62 30.63 30.11 30.15 10,883,111 -0.45(-1.48%)
Sep 06, 2006 30.46 30.72 30.34 30.61 10,681,955 +0.05(+0.17%)
Sep 05, 2006 30.45 30.65 30.32 30.56 9,195,019 +0.05(+0.15%)
Sep 01, 2006 30.59 30.62 30.23 30.51 10,047,758 +0.05(+0.15%)
Aug 31, 2006 30.49 30.60 30.41 30.46 9,361,400 -0.05(-0.15%)
Aug 30, 2006 30.62 30.74 30.49 30.51 12,885,378 -0.16(-0.52%)
Aug 29, 2006 30.61 30.70 30.30 30.67 12,067,563 -0.03(-0.11%)
Aug 28, 2006 30.29 30.72 30.23 30.70 10,979,492 +0.33(+1.10%)
Aug 25, 2006 30.48 30.48 30.22 30.37 6,671,575 -0.11(-0.35%)
Aug 24, 2006 30.49 30.67 30.44 30.48 13,014,885 +0.11(+0.35%)
Aug 23, 2006 30.15 30.45 30.13 30.37 14,507,067 +0.11(+0.37%)
Aug 22, 2006 30.20 30.42 30.09 30.25 9,371,892 -0.07(-0.24%)
Aug 21, 2006 30.30 30.42 30.24 30.33 8,467,440 -0.17(-0.55%)
Aug 18, 2006 30.48 30.50 30.20 30.50 13,810,515 +0.17(+0.55%)
Aug 17, 2006 30.21 30.48 30.19 30.33 9,238,937 -0.01(-0.02%)
Aug 16, 2006 30.32 30.46 30.10 30.34 13,212,743 +0.29(+0.95%)
Aug 15, 2006 29.45 30.09 29.45 30.05 16,605,565 +0.77(+2.62%)
Aug 14, 2006 29.55 29.69 29.16 29.28 10,470,906 -0.03(-0.09%)
Aug 11, 2006 29.39 29.45 29.02 29.31 10,295,531 -0.08(-0.27%)
Aug 10, 2006 29.52 29.59 29.13 29.39 15,577,301 -0.20(-0.68%)
Aug 09, 2006 30.10 30.27 29.57 29.59 15,670,534 -0.43(-1.42%)
Aug 08, 2006 30.34 30.50 29.98 30.01 16,527,021 -0.19(-0.62%)
Aug 07, 2006 30.02 30.24 29.91 30.20 8,881,893 +0.10(+0.33%)
Aug 04, 2006 30.66 30.76 29.43 30.10 21,154,510 -0.36(-1.18%)
Aug 03, 2006 30.12 30.56 30.09 30.46 13,558,396 +0.11(+0.37%)
Aug 02, 2006 30.62 30.63 30.15 30.35 16,565,993 -0.01(-0.04%)
Aug 01, 2006 30.55 30.55 30.19 30.36 20,090,720 -0.07(-0.24%)
Jul 31, 2006 30.09 30.50 30.05 30.44 21,954,936 +0.09(+0.31%)
Jul 28, 2006 29.94 30.38 29.89 30.34 21,001,318 +0.52(+1.75%)
Jul 27, 2006 29.81 30.00 29.49 29.82 20,746,800 +0.03(+0.11%)
Jul 26, 2006 29.69 29.92 29.60 29.79 21,239,798 +0.01(+0.05%)
Jul 25, 2006 29.45 29.93 29.36 29.77 18,790,550 +0.29(+0.97%)
Jul 24, 2006 28.95 29.59 28.92 29.49 18,930,252 +0.70(+2.43%)
Jul 21, 2006 28.80 29.00 28.55 28.79 22,788,640 +0.11(+0.40%)
Jul 20, 2006 28.72 28.93 28.52 28.67 24,534,440 -0.05(-0.16%)
Jul 19, 2006 27.95 28.73 27.85 28.72 40,541,332 +1.56(+5.75%)
Jul 18, 2006 27.32 27.43 27.03 27.16 16,129,655 -0.01(-0.05%)
Jul 17, 2006 27.23 27.31 26.95 27.17 16,198,306 -0.11(-0.39%)
Jul 14, 2006 27.52 27.69 27.09 27.28 15,647,750 -0.33(-1.21%)
Jul 13, 2006 27.99 27.99 27.49 27.61 16,636,593 -0.57(-2.04%)
Jul 12, 2006 28.61 28.84 28.16 28.19 10,530,413 -0.41(-1.45%)
Jul 11, 2006 28.26 28.68 28.12 28.60 13,212,294 +0.19(+0.68%)
Jul 10, 2006 28.38 28.48 28.31 28.41 7,992,429 +0.11(+0.40%)
Jul 07, 2006 28.32 28.52 28.21 28.29 10,097,373 -0.03(-0.09%)
Jul 06, 2006 28.29 28.47 28.20 28.32 16,348,049 +0.03(+0.09%)
Jul 05, 2006 28.60 28.60 28.05 28.29 15,665,288 -0.31(-1.07%)
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.