JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 31.17 31.18 30.72 30.88 19,526,674 -0.26(-0.84%)
Nov 29, 2006 30.83 31.27 30.83 31.14 14,111,500 +0.31(+1.02%)
Nov 28, 2006 31.00 31.08 30.54 30.82 20,111,406 -0.29(-0.92%)
Nov 27, 2006 31.45 31.53 30.99 31.11 16,652,781 -0.43(-1.35%)
Nov 24, 2006 31.50 31.71 31.48 31.54 4,387,360 -0.21(-0.67%)
Nov 22, 2006 31.76 31.95 31.61 31.75 10,497,886 -0.11(-0.33%)
Nov 21, 2006 31.88 31.98 31.62 31.86 11,127,736 -0.10(-0.31%)
Nov 20, 2006 31.80 32.06 31.72 31.96 12,912,508 +0.16(+0.50%)
Nov 17, 2006 32.02 32.02 31.75 31.80 19,473,462 -0.13(-0.40%)
Nov 16, 2006 31.69 32.01 31.60 31.92 12,279,961 +0.27(+0.84%)
Nov 15, 2006 31.74 31.80 31.35 31.66 16,999,034 -0.20(-0.63%)
Nov 14, 2006 31.68 31.90 31.40 31.86 12,406,320 +0.06(+0.19%)
Nov 13, 2006 31.62 31.95 31.60 31.80 11,488,677 +0.03(+0.11%)
Nov 10, 2006 31.66 31.76 31.56 31.76 8,768,574 +0.25(+0.78%)
Nov 09, 2006 31.79 31.86 31.48 31.52 10,247,715 -0.27(-0.84%)
Nov 08, 2006 31.68 31.96 31.49 31.78 11,258,742 +0.10(+0.32%)
Nov 07, 2006 31.69 32.02 31.67 31.68 12,794,093 -0.11(-0.34%)
Nov 06, 2006 31.48 31.84 31.39 31.79 12,941,287 +0.51(+1.62%)
Nov 03, 2006 31.46 31.52 31.02 31.28 11,974,929 -0.01(-0.02%)
Nov 02, 2006 31.31 31.41 31.15 31.29 10,580,927 -0.02(-0.06%)
Nov 01, 2006 31.86 31.90 31.16 31.31 17,222,972 -0.34(-1.07%)
Oct 31, 2006 31.88 32.08 31.64 31.65 18,832,820 -0.01(-0.02%)
Oct 30, 2006 31.58 31.80 31.41 31.66 15,322,933 +0.11(+0.34%)
Oct 27, 2006 31.74 31.83 31.46 31.55 10,661,119 -0.32(-1.01%)
Oct 26, 2006 31.59 31.99 31.56 31.87 11,458,249 +0.33(+1.06%)
Oct 25, 2006 31.56 31.69 31.30 31.54 13,522,871 +0.09(+0.28%)
Oct 24, 2006 31.40 31.50 31.19 31.45 20,132,840 -0.17(-0.53%)
Oct 23, 2006 31.24 31.67 31.24 31.62 13,247,968 +0.18(+0.57%)
Oct 20, 2006 31.27 31.44 31.05 31.44 16,457,021 +0.17(+0.53%)
Oct 19, 2006 31.50 31.50 30.94 31.27 17,970,488 -0.23(-0.72%)
Oct 18, 2006 31.92 32.02 31.10 31.50 32,275,950 -0.52(-1.63%)
Oct 17, 2006 31.39 32.16 31.36 32.02 13,311,073 +0.17(+0.54%)
Oct 16, 2006 32.01 32.09 31.69 31.84 10,987,436 -0.29(-0.89%)
Oct 13, 2006 32.04 32.33 31.85 32.13 10,939,170 -0.07(-0.21%)
Oct 12, 2006 31.82 32.40 31.72 32.20 22,452,880 +0.41(+1.30%)
Oct 11, 2006 31.56 31.82 31.47 31.78 15,421,113 +0.07(+0.23%)
Oct 10, 2006 31.55 31.80 31.42 31.71 21,232,154 +0.28(+0.89%)
Oct 09, 2006 31.26 31.50 31.15 31.43 10,871,419 +0.17(+0.53%)
Oct 06, 2006 31.42 31.49 31.21 31.26 16,111,818 -0.37(-1.16%)
Oct 05, 2006 31.55 31.66 31.36 31.63 19,359,244 -0.05(-0.17%)
Oct 04, 2006 31.39 31.72 31.32 31.68 30,953,596 -0.17(-0.54%)
Oct 03, 2006 31.32 31.97 31.32 31.86 17,689,140 +0.59(+1.88%)
Oct 02, 2006 31.33 31.58 31.18 31.27 11,066,280 -0.06(-0.19%)
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%)
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.