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 (%)
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%)
Jul 01, 2005 23.50 23.55 23.36 23.39 16,141,197 -0.17(-0.74%)
Jun 30, 2005 23.82 24.02 23.56 23.56 16,171,476 -0.43(-1.78%)
Jun 29, 2005 24.00 24.08 23.94 23.99 9,303,991 +0.03(+0.11%)
Jun 28, 2005 23.86 23.96 23.76 23.96 8,832,278 +0.22(+0.93%)
Jun 27, 2005 23.74 23.86 23.70 23.74 12,833,515 +0.01(+0.06%)
Jun 24, 2005 23.95 24.04 23.62 23.73 18,397,682 -0.24(-1.00%)
Jun 23, 2005 24.30 24.30 23.96 23.97 16,031,776 -0.22(-0.91%)
Jun 22, 2005 24.15 24.30 24.06 24.19 13,779,188 +0.15(+0.61%)
Jun 21, 2005 24.05 24.11 23.95 24.04 8,668,895 -0.01(-0.03%)
Jun 20, 2005 23.95 24.14 23.88 24.05 12,559,061 -0.02(-0.08%)
Jun 17, 2005 24.14 24.15 23.94 24.07 23,138,490 +0.12(+0.50%)
Jun 16, 2005 23.79 24.05 23.76 23.95 14,652,613 +0.13(+0.53%)
Jun 15, 2005 23.84 23.95 23.76 23.82 13,682,507 +0.07(+0.31%)
Jun 14, 2005 23.65 23.84 23.61 23.75 8,843,820 +0.07(+0.28%)
Jun 13, 2005 23.54 23.86 23.53 23.68 10,683,753 +0.05(+0.20%)
Jun 10, 2005 23.75 23.78 23.51 23.64 9,750,072 -0.05(-0.20%)
Jun 09, 2005 23.70 23.82 23.56 23.68 10,627,993 -0.11(-0.48%)
Jun 08, 2005 23.72 23.89 23.67 23.80 11,574,416 +0.13(+0.54%)
Jun 07, 2005 23.70 23.98 23.65 23.67 12,858,547 -0.02(-0.08%)
Jun 06, 2005 23.66 23.74 23.48 23.69 8,893,285 -0.03(-0.11%)
Jun 03, 2005 23.76 23.92 23.62 23.72 12,915,356 -0.13(-0.53%)
Jun 02, 2005 23.52 23.87 23.36 23.84 23,351,336 -0.01(-0.06%)
Jun 01, 2005 23.72 24.35 23.72 23.86 18,297,104 +0.01(+0.03%)
May 31, 2005 23.90 24.02 23.78 23.85 11,388,099 -0.03(-0.14%)
May 27, 2005 23.98 24.04 23.82 23.88 8,999,109 -0.09(-0.39%)
May 26, 2005 24.04 24.08 23.83 23.98 8,813,992 +0.02(+0.08%)
May 25, 2005 23.88 24.02 23.82 23.96 7,591,766 +0.01(+0.06%)
May 24, 2005 24.00 24.02 23.79 23.94 9,429,301 -0.01(-0.06%)
May 23, 2005 23.95 24.02 23.83 23.96 11,902,831 -0.10(-0.42%)
May 20, 2005 24.14 24.19 23.96 24.06 11,204,630 -0.09(-0.36%)
May 19, 2005 23.90 24.22 23.89 24.14 15,436,701 +0.09(+0.39%)
May 18, 2005 23.75 24.08 23.66 24.05 22,215,750 +0.56(+2.39%)
May 17, 2005 23.02 23.52 23.02 23.49 17,489,632 +0.31(+1.35%)
May 16, 2005 23.08 23.30 23.04 23.18 15,659,442 +0.19(+0.81%)
May 13, 2005 23.24 23.24 22.76 22.99 20,854,574 -0.25(-1.06%)
May 12, 2005 23.58 23.61 23.10 23.24 16,905,050 -0.31(-1.33%)
May 11, 2005 23.44 23.64 23.26 23.55 13,628,096 +0.11(+0.46%)
May 10, 2005 23.75 23.76 23.35 23.44 20,487,186 -0.55(-2.28%)
May 09, 2005 23.72 24.02 23.71 23.99 10,279,792 +0.23(+0.98%)
May 06, 2005 24.02 24.05 23.68 23.76 10,962,854 -0.19(-0.81%)
May 05, 2005 24.12 24.14 23.70 23.95 12,421,160 -0.13(-0.55%)
May 04, 2005 23.69 24.13 23.65 24.08 19,306,182 +0.40(+1.69%)
May 03, 2005 23.74 23.90 23.53 23.68 19,109,372 -0.05(-0.20%)
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.