JPMorgan Chase & Co (NY: JPM )

147.92 USD -3.84 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 36.97 37.02 36.52 36.55 11,403,900 -0.42(-1.14%)
Feb 25, 2005 36.68 37.08 36.65 36.97 8,776,200 +0.29(+0.79%)
Feb 24, 2005 36.52 36.89 36.45 36.68 9,123,400 +0.20(+0.55%)
Feb 23, 2005 36.18 36.58 36.00 36.48 12,550,200 +0.55(+1.53%)
Feb 22, 2005 36.51 36.63 35.90 35.93 14,882,000 -0.58(-1.59%)
Feb 18, 2005 36.65 36.76 36.30 36.51 17,789,700 -0.27(-0.73%)
Feb 17, 2005 37.28 37.37 36.78 36.78 12,155,800 -0.55(-1.47%)
Feb 16, 2005 37.34 37.43 37.18 37.33 9,579,800 -0.22(-0.59%)
Feb 15, 2005 37.67 37.75 37.45 37.55 8,145,300 +0.05(+0.13%)
Feb 14, 2005 37.57 37.57 37.27 37.50 6,686,000 +0.02(+0.05%)
Feb 11, 2005 37.30 37.58 37.14 37.48 10,676,700 +0.03(+0.08%)
Feb 10, 2005 37.56 37.66 37.39 37.45 8,872,600 -0.05(-0.13%)
Feb 09, 2005 37.61 37.74 37.45 37.50 7,084,500 -0.26(-0.69%)
Feb 08, 2005 37.92 37.99 37.69 37.76 7,579,200 -0.21(-0.55%)
Feb 07, 2005 37.70 38.07 37.60 37.97 9,438,000 +0.28(+0.74%)
Feb 04, 2005 37.44 37.74 37.40 37.69 10,662,400 +0.30(+0.80%)
Feb 03, 2005 37.47 37.53 37.35 37.39 10,737,700 -0.13(-0.35%)
Feb 02, 2005 37.50 37.54 37.38 37.52 13,147,400 +0.02(+0.05%)
Feb 01, 2005 37.50 37.64 37.30 37.50 14,015,400 +0.17(+0.46%)
Jan 31, 2005 37.28 37.40 37.24 37.33 14,111,800 +0.33(+0.89%)
Jan 28, 2005 36.88 37.00 36.63 37.00 15,282,000 +0.25(+0.68%)
Jan 27, 2005 36.62 36.90 36.51 36.75 9,791,100 -0.08(-0.22%)
Jan 26, 2005 36.80 37.00 36.76 36.83 14,555,600 -0.03(-0.08%)
Jan 25, 2005 36.99 37.21 36.83 36.86 9,986,100 -0.02(-0.05%)
Jan 24, 2005 36.86 37.22 36.76 36.88 12,870,700 +0.03(+0.08%)
Jan 21, 2005 37.25 37.49 36.85 36.85 14,174,400 -0.40(-1.07%)
Jan 20, 2005 37.80 37.83 37.11 37.25 15,240,300 -0.59(-1.56%)
Jan 19, 2005 38.01 38.45 37.83 37.84 15,845,900 -0.56(-1.46%)
Jan 18, 2005 37.71 38.49 37.52 38.40 9,729,100 +0.59(+1.56%)
Jan 14, 2005 37.78 37.98 37.65 37.81 7,346,500 +0.04(+0.11%)
Jan 13, 2005 38.00 38.38 37.71 37.77 9,646,600 -0.22(-0.58%)
Jan 12, 2005 38.00 38.03 37.57 37.99 9,075,900 +0.09(+0.24%)
Jan 11, 2005 38.10 38.25 37.90 37.90 8,966,300 -0.37(-0.97%)
Jan 10, 2005 38.27 38.51 38.05 38.27 9,284,500 -0.13(-0.34%)
Jan 07, 2005 38.69 38.87 38.39 38.40 9,971,200 -0.31(-0.80%)
Jan 06, 2005 38.77 38.98 38.64 38.71 9,115,900 +0.22(+0.57%)
Jan 05, 2005 38.60 38.92 38.39 38.49 9,770,200 +0.08(+0.21%)
Jan 04, 2005 38.98 39.06 38.32 38.41 11,360,900 -0.74(-1.89%)
Jan 03, 2005 39.48 39.69 39.01 39.15 14,957,900 +0.14(+0.36%)
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%)
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.