JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 24.13 24.15 23.87 23.92 19,255,992 -0.24(-1.00%)
Mar 30, 2005 23.86 24.18 23.83 24.16 16,316,142 +0.26(+1.07%)
Mar 29, 2005 23.95 24.27 23.73 23.91 21,292,944 -0.19(-0.77%)
Mar 28, 2005 24.15 24.25 24.01 24.09 12,736,074 -0.06(-0.23%)
Mar 24, 2005 24.27 24.30 24.11 24.15 17,340,404 +0.00(+0.00%)
Mar 23, 2005 24.24 24.40 24.11 24.15 25,293,072 -0.09(-0.37%)
Mar 22, 2005 24.89 24.89 24.17 24.24 21,455,818 -0.50(-2.04%)
Mar 21, 2005 24.80 24.85 24.54 24.74 16,559,587 -0.15(-0.61%)
Mar 18, 2005 25.00 25.06 24.76 24.89 26,190,766 -0.10(-0.39%)
Mar 17, 2005 25.04 25.08 24.82 24.99 13,068,478 -0.07(-0.28%)
Mar 16, 2005 25.06 25.16 24.92 25.06 19,389,794 +0.00(+0.00%)
Mar 15, 2005 25.24 25.35 25.02 25.06 12,449,958 -0.14(-0.55%)
Mar 14, 2005 24.96 25.23 24.79 25.20 18,945,432 +0.24(+0.94%)
Mar 11, 2005 25.07 25.15 24.89 24.96 13,448,472 -0.17(-0.69%)
Mar 10, 2005 25.22 25.30 25.09 25.14 17,217,740 -0.08(-0.30%)
Mar 09, 2005 25.39 25.45 25.12 25.21 25,527,694 -0.32(-1.27%)
Mar 08, 2005 25.74 25.77 25.52 25.54 14,370,032 -0.28(-1.07%)
Mar 07, 2005 25.93 25.96 25.79 25.81 16,295,602 -0.12(-0.45%)
Mar 04, 2005 25.75 26.13 25.66 25.93 18,367,992 +0.35(+1.35%)
Mar 03, 2005 25.68 25.70 25.37 25.59 12,110,611 +0.01(+0.05%)
Mar 02, 2005 25.58 25.87 25.49 25.57 13,585,599 -0.07(-0.27%)
Mar 01, 2005 25.58 25.81 25.50 25.64 14,712,127 +0.37(+1.48%)
Feb 28, 2005 25.56 25.59 25.25 25.27 16,495,652 -0.29(-1.14%)
Feb 25, 2005 25.36 25.63 25.34 25.56 12,694,705 +0.20(+0.79%)
Feb 24, 2005 25.25 25.50 25.20 25.36 13,196,927 +0.14(+0.55%)
Feb 23, 2005 25.01 25.29 24.89 25.22 18,153,766 +0.38(+1.53%)
Feb 22, 2005 25.24 25.32 24.82 24.84 21,526,696 -0.40(-1.59%)
Feb 18, 2005 25.34 25.41 25.10 25.24 25,732,662 -0.19(-0.73%)
Feb 17, 2005 25.77 25.83 25.43 25.43 17,583,270 -0.38(-1.47%)
Feb 16, 2005 25.81 25.88 25.70 25.81 13,857,106 -0.15(-0.59%)
Feb 15, 2005 26.04 26.10 25.89 25.96 11,782,113 +0.03(+0.13%)
Feb 14, 2005 25.97 25.97 25.77 25.92 9,671,247 +0.01(+0.05%)
Feb 11, 2005 25.79 25.98 25.68 25.91 15,443,763 +0.02(+0.08%)
Feb 10, 2005 25.97 26.04 25.85 25.89 12,834,146 -0.03(-0.13%)
Feb 09, 2005 26.00 26.09 25.89 25.92 10,247,674 -0.18(-0.69%)
Feb 08, 2005 26.22 26.26 26.06 26.10 10,963,253 -0.15(-0.55%)
Feb 07, 2005 26.06 26.32 25.99 26.25 13,651,993 +0.19(+0.74%)
Feb 04, 2005 25.88 26.09 25.86 26.06 15,423,078 +0.21(+0.80%)
Feb 03, 2005 25.90 25.95 25.82 25.85 15,531,999 -0.09(-0.35%)
Feb 02, 2005 25.92 25.95 25.84 25.94 19,017,612 +0.01(+0.05%)
Feb 01, 2005 25.92 26.02 25.79 25.92 20,273,166 +0.12(+0.46%)
Jan 31, 2005 25.77 25.86 25.75 25.81 20,412,608 +0.23(+0.89%)
Jan 28, 2005 25.50 25.58 25.32 25.58 22,105,294 +0.17(+0.68%)
Jan 27, 2005 25.32 25.51 25.24 25.41 14,162,749 -0.06(-0.22%)
Jan 26, 2005 25.44 25.58 25.41 25.46 21,054,562 -0.02(-0.08%)
Jan 25, 2005 25.57 25.72 25.46 25.48 14,444,815 -0.01(-0.05%)
Jan 24, 2005 25.48 25.73 25.41 25.50 18,617,366 +0.02(+0.08%)
Jan 21, 2005 25.75 25.92 25.48 25.48 20,503,158 -0.28(-1.07%)
Jan 20, 2005 26.13 26.15 25.66 25.75 22,044,974 -0.41(-1.56%)
Jan 19, 2005 26.28 26.58 26.15 26.16 22,920,970 -0.39(-1.46%)
Jan 18, 2005 26.07 26.61 25.94 26.55 14,073,067 +0.41(+1.56%)
Jan 14, 2005 26.12 26.26 26.03 26.14 10,626,655 +0.03(+0.11%)
Jan 13, 2005 26.27 26.53 26.07 26.11 13,953,731 -0.15(-0.58%)
Jan 12, 2005 26.27 26.29 25.97 26.26 13,128,218 +0.06(+0.24%)
Jan 11, 2005 26.34 26.44 26.20 26.20 12,969,683 -0.26(-0.97%)
Jan 10, 2005 26.46 26.62 26.30 26.46 13,429,956 -0.09(-0.34%)
Jan 07, 2005 26.75 26.87 26.54 26.55 14,423,263 -0.21(-0.80%)
Jan 06, 2005 26.80 26.95 26.71 26.76 13,186,078 +0.15(+0.57%)
Jan 05, 2005 26.69 26.91 26.54 26.61 14,132,518 +0.06(+0.21%)
Jan 04, 2005 26.95 27.00 26.49 26.55 16,433,453 -0.51(-1.89%)
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.