JPMorgan Chase & Co (NY: JPM )

208.03 +0.50 (+0.24%)
Streaming Delayed Price Updated: 9:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 28.46 28.67 28.13 28.45 17,009,826 +0.13(+0.47%)
May 30, 2006 28.62 28.68 28.31 28.31 13,012,037 -0.53(-1.83%)
May 26, 2006 28.75 28.94 28.65 28.84 11,868,655 +0.25(+0.89%)
May 25, 2006 28.45 28.62 28.23 28.59 14,842,976 +0.47(+1.66%)
May 24, 2006 28.09 28.34 27.75 28.12 21,217,764 -0.01(-0.05%)
May 23, 2006 28.51 28.61 28.10 28.13 19,873,526 -0.31(-1.10%)
May 22, 2006 28.52 28.65 28.25 28.45 22,209,904 -0.07(-0.26%)
May 19, 2006 28.62 28.72 28.35 28.52 19,984,596 +0.01(+0.02%)
May 18, 2006 28.88 28.96 28.48 28.51 16,346,101 -0.34(-1.18%)
May 17, 2006 29.22 29.39 28.75 28.85 19,493,848 -0.71(-2.41%)
May 16, 2006 29.75 29.89 29.44 29.57 12,389,083 -0.15(-0.49%)
May 15, 2006 29.57 29.85 29.52 29.71 16,832,052 +0.15(+0.50%)
May 12, 2006 29.99 29.99 29.53 29.57 27,287,820 -0.55(-1.84%)
May 11, 2006 30.64 30.66 29.99 30.12 15,788,350 -0.51(-1.68%)
May 10, 2006 30.52 30.77 30.36 30.64 10,812,661 -0.07(-0.22%)
May 09, 2006 30.65 30.92 30.59 30.70 11,887,991 -0.05(-0.17%)
May 08, 2006 31.09 31.12 30.72 30.76 15,414,817 -0.37(-1.18%)
May 05, 2006 30.63 31.22 30.48 31.12 25,928,142 +0.64(+2.10%)
May 04, 2006 30.36 30.56 30.36 30.48 15,814,731 +0.15(+0.51%)
May 03, 2006 30.42 30.49 30.17 30.33 23,367,674 -0.03(-0.09%)
May 02, 2006 30.02 30.36 29.96 30.36 19,432,842 +0.48(+1.61%)
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.