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 (%)
Jan 31, 2006 26.71 26.81 26.51 26.52 23,356,434 -0.07(-0.25%)
Jan 30, 2006 26.37 26.67 26.30 26.59 13,043,215 +0.07(+0.25%)
Jan 27, 2006 26.19 26.71 26.13 26.52 19,380,228 +0.11(+0.40%)
Jan 26, 2006 25.83 26.56 25.83 26.41 24,264,484 +0.74(+2.88%)
Jan 25, 2006 25.46 25.81 25.39 25.67 21,357,764 +0.25(+0.97%)
Jan 24, 2006 25.53 25.71 25.41 25.42 14,661,756 -0.11(-0.42%)
Jan 23, 2006 25.44 25.82 25.33 25.53 19,744,318 +0.15(+0.58%)
Jan 20, 2006 25.89 25.90 25.27 25.38 31,338,370 -0.67(-2.59%)
Jan 19, 2006 26.25 26.33 25.89 26.06 18,124,728 -0.15(-0.56%)
Jan 18, 2006 26.09 26.49 25.99 26.21 26,843,538 -0.29(-1.08%)
Jan 17, 2006 26.34 26.57 26.29 26.49 14,900,985 -0.14(-0.53%)
Jan 13, 2006 26.54 26.71 26.45 26.63 16,430,040 -0.02(-0.08%)
Jan 12, 2006 26.85 26.97 26.62 26.65 18,332,478 -0.50(-1.84%)
Jan 11, 2006 27.17 27.27 27.09 27.15 18,486,418 -0.02(-0.07%)
Jan 10, 2006 27.02 27.19 26.73 27.17 24,904,526 +0.04(+0.15%)
Jan 09, 2006 26.61 27.17 26.61 27.13 24,845,018 +0.43(+1.62%)
Jan 06, 2006 26.63 26.85 26.39 26.70 11,941,803 +0.19(+0.70%)
Jan 05, 2006 26.43 26.56 26.35 26.51 12,155,400 +0.08(+0.30%)
Jan 04, 2006 26.54 26.78 26.30 26.43 20,222,776 -0.38(-1.42%)
Jan 03, 2006 26.61 26.93 26.22 26.81 19,245,026 +0.33(+1.26%)
Dec 30, 2005 26.49 26.55 26.34 26.48 12,842,508 -0.11(-0.43%)
Dec 29, 2005 26.63 26.72 26.55 26.59 11,077,072 -0.03(-0.13%)
Dec 28, 2005 26.76 26.84 26.57 26.63 14,280,279 -0.13(-0.47%)
Dec 27, 2005 26.95 27.06 26.67 26.75 11,620,283 -0.07(-0.25%)
Dec 23, 2005 26.77 26.97 26.69 26.82 10,501,334 +0.10(+0.37%)
Dec 22, 2005 26.65 26.76 26.59 26.72 15,210,064 +0.15(+0.55%)
Dec 21, 2005 26.46 26.67 26.42 26.57 17,423,980 +0.15(+0.58%)
Dec 20, 2005 26.48 26.54 26.30 26.42 11,475,037 +0.00(+0.00%)
Dec 19, 2005 26.55 26.63 26.35 26.42 23,388,060 -0.13(-0.48%)
Dec 16, 2005 26.41 26.61 26.45 26.55 18,086,504 +0.14(+0.53%)
Dec 15, 2005 26.39 26.52 26.29 26.41 13,096,127 +0.02(+0.08%)
Dec 14, 2005 26.29 26.50 26.19 26.39 12,757,669 +0.09(+0.36%)
Dec 13, 2005 26.03 26.41 26.02 26.29 15,925,651 +0.17(+0.66%)
Dec 12, 2005 26.11 26.21 25.95 26.12 12,011,803 +0.02(+0.08%)
Dec 09, 2005 25.79 26.22 25.79 26.10 12,736,534 +0.31(+1.22%)
Dec 08, 2005 25.66 25.95 25.63 25.79 12,880,131 +0.12(+0.47%)
Dec 07, 2005 25.92 25.95 25.57 25.66 14,484,133 -0.25(-0.98%)
Dec 06, 2005 26.12 26.21 25.88 25.92 18,540,980 +0.00(+0.00%)
Dec 05, 2005 25.91 25.94 25.73 25.92 9,917,052 -0.09(-0.36%)
Dec 02, 2005 25.73 26.07 25.61 26.01 14,724,861 +0.28(+1.09%)
Dec 01, 2005 25.52 25.87 25.62 25.73 18,275,070 +0.21(+0.84%)
Nov 30, 2005 26.07 26.09 25.50 25.52 19,215,048 -0.47(-1.82%)
Nov 29, 2005 25.93 26.14 25.89 25.99 15,416,616 +0.04(+0.15%)
Nov 28, 2005 25.93 26.12 25.85 25.95 17,018,670 +0.03(+0.10%)
Nov 25, 2005 26.01 26.01 25.85 25.93 5,658,899 +0.05(+0.21%)
Nov 23, 2005 25.49 26.01 25.44 25.87 17,961,794 +0.39(+1.52%)
Nov 22, 2005 25.13 25.52 25.03 25.48 17,239,162 +0.25(+1.00%)
Nov 21, 2005 25.35 25.39 25.20 25.23 15,939,741 -0.14(-0.55%)
Nov 18, 2005 25.35 25.44 25.10 25.37 22,312,880 +0.07(+0.26%)
Nov 17, 2005 25.15 25.35 25.15 25.30 14,365,568 +0.08(+0.32%)
Nov 16, 2005 25.29 25.32 24.98 25.22 16,427,792 +0.05(+0.21%)
Nov 15, 2005 25.44 25.52 25.12 25.17 15,030,792 -0.27(-1.05%)
Nov 14, 2005 25.38 25.50 25.34 25.44 13,079,489 -0.09(-0.34%)
Nov 11, 2005 25.57 25.61 25.34 25.52 12,285,057 -0.04(-0.16%)
Nov 10, 2005 25.18 25.62 25.14 25.57 24,977,522 +0.40(+1.59%)
Nov 09, 2005 24.92 25.17 24.82 25.16 16,970,854 +0.25(+1.02%)
Nov 08, 2005 24.98 25.07 24.85 24.91 11,695,229 -0.23(-0.90%)
Nov 07, 2005 24.90 25.17 24.94 25.14 12,923,900 +0.25(+0.99%)
Nov 04, 2005 24.75 24.91 24.72 24.89 16,904,002 +0.15(+0.59%)
Nov 03, 2005 24.86 25.01 24.67 24.74 15,533,232 -0.07(-0.30%)
Nov 02, 2005 24.58 25.01 24.48 24.82 19,419,202 +0.23(+0.95%)
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.