JPMorgan Chase & Co (NY: JPM )

160.69 USD +3.17 (+2.01%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 33.59 33.92 33.36 33.89 9,884,500 +0.31(+0.92%)
Aug 30, 2005 33.72 33.73 33.31 33.58 8,893,100 -0.33(-0.97%)
Aug 29, 2005 33.43 34.09 33.38 33.91 7,403,100 +0.26(+0.77%)
Aug 26, 2005 33.65 34.19 33.63 33.65 9,523,800 -0.47(-1.38%)
Aug 25, 2005 33.99 34.18 33.86 34.12 6,963,200 +0.27(+0.80%)
Aug 24, 2005 34.31 34.59 33.82 33.85 13,520,700 -0.50(-1.46%)
Aug 23, 2005 34.51 34.66 34.31 34.35 7,900,100 -0.16(-0.46%)
Aug 22, 2005 34.59 34.78 34.41 34.51 6,593,100 -0.03(-0.09%)
Aug 19, 2005 34.80 34.80 34.52 34.54 6,186,400 -0.12(-0.35%)
Aug 18, 2005 34.46 34.77 34.38 34.66 6,676,300 +0.20(+0.58%)
Aug 17, 2005 34.65 34.71 34.40 34.46 11,000,800 -0.12(-0.35%)
Aug 16, 2005 34.66 34.99 34.52 34.58 8,656,200 -0.07(-0.20%)
Aug 15, 2005 34.27 34.79 34.25 34.65 7,604,000 +0.34(+0.99%)
Aug 12, 2005 34.64 34.70 34.29 34.31 8,666,600 -0.50(-1.44%)
Aug 11, 2005 34.80 34.97 34.46 34.81 9,605,300 +0.01(+0.03%)
Aug 10, 2005 35.26 35.36 34.63 34.80 9,726,700 -0.23(-0.66%)
Aug 09, 2005 35.07 35.32 34.91 35.03 5,923,500 +0.04(+0.11%)
Aug 08, 2005 35.31 35.43 34.94 34.99 5,770,300 -0.26(-0.74%)
Aug 05, 2005 35.35 35.50 35.21 35.25 9,288,400 -0.21(-0.59%)
Aug 04, 2005 35.42 35.52 35.35 35.46 9,565,300 -0.15(-0.42%)
Aug 03, 2005 35.56 35.65 35.42 35.61 9,789,000 +0.06(+0.17%)
Aug 02, 2005 35.47 35.64 35.30 35.55 6,646,600 +0.25(+0.71%)
Aug 01, 2005 35.32 35.44 35.15 35.30 7,263,000 +0.16(+0.46%)
Jul 29, 2005 35.45 35.45 35.11 35.14 8,494,900 -0.32(-0.90%)
Jul 28, 2005 35.36 35.49 35.18 35.46 7,518,400 +0.11(+0.31%)
Jul 27, 2005 35.52 35.53 35.07 35.35 8,414,600 -0.02(-0.06%)
Jul 26, 2005 35.64 35.65 35.31 35.37 6,473,500 -0.07(-0.20%)
Jul 25, 2005 35.55 35.60 35.24 35.44 5,979,400 -0.16(-0.45%)
Jul 22, 2005 35.40 35.60 35.32 35.60 7,105,900 +0.20(+0.56%)
Jul 21, 2005 35.70 35.70 35.06 35.40 9,322,000 +0.24(+0.68%)
Jul 20, 2005 35.22 35.53 34.84 35.16 13,308,800 -0.05(-0.14%)
Jul 19, 2005 35.51 35.71 35.10 35.21 12,573,900 -0.30(-0.84%)
Jul 18, 2005 35.67 35.69 35.38 35.51 8,385,200 -0.35(-0.98%)
Jul 15, 2005 35.69 35.95 35.60 35.86 7,631,300 +0.17(+0.48%)
Jul 14, 2005 35.65 35.86 35.48 35.69 8,773,400 +0.20(+0.56%)
Jul 13, 2005 35.25 35.57 35.17 35.49 11,108,900 +0.24(+0.68%)
Jul 12, 2005 34.96 35.35 34.86 35.25 14,462,200 +0.29(+0.83%)
Jul 11, 2005 34.81 35.33 34.75 34.96 8,455,100 +0.15(+0.43%)
Jul 08, 2005 34.61 35.03 34.50 34.81 9,594,400 +0.35(+1.02%)
Jul 07, 2005 34.60 34.60 34.30 34.46 10,650,300 -0.14(-0.40%)
Jul 06, 2005 35.00 35.15 34.43 34.60 10,772,700 -0.37(-1.06%)
Jul 05, 2005 35.00 35.28 34.81 34.97 7,921,200 -0.09(-0.26%)
Jul 01, 2005 35.22 35.30 35.01 35.06 10,768,500 -0.26(-0.74%)
Jun 30, 2005 35.71 36.00 35.32 35.32 10,788,700 -0.64(-1.78%)
Jun 29, 2005 35.98 36.10 35.88 35.96 6,207,100 +0.04(+0.11%)
Jun 28, 2005 35.77 35.92 35.62 35.92 5,892,400 +0.33(+0.93%)
Jun 27, 2005 35.58 35.77 35.52 35.59 8,561,800 +0.02(+0.06%)
Jun 24, 2005 35.90 36.03 35.40 35.57 12,273,900 -0.36(-1.00%)
Jun 23, 2005 36.42 36.43 35.92 35.93 10,695,500 -0.33(-0.91%)
Jun 22, 2005 36.20 36.43 36.06 36.26 9,192,700 +0.22(+0.61%)
Jun 21, 2005 36.05 36.14 35.90 36.04 5,783,400 -0.01(-0.03%)
Jun 20, 2005 35.90 36.19 35.80 36.05 8,378,700 -0.03(-0.08%)
Jun 17, 2005 36.19 36.20 35.88 36.08 15,436,700 +0.18(+0.50%)
Jun 16, 2005 35.66 36.05 35.61 35.90 9,775,400 +0.19(+0.53%)
Jun 15, 2005 35.74 35.90 35.61 35.71 9,128,200 +0.11(+0.31%)
Jun 14, 2005 35.45 35.73 35.39 35.60 5,900,100 +0.10(+0.28%)
Jun 13, 2005 35.29 35.76 35.27 35.50 7,127,600 +0.07(+0.20%)
Jun 10, 2005 35.60 35.64 35.24 35.43 6,504,700 -0.07(-0.20%)
Jun 09, 2005 35.52 35.70 35.31 35.50 7,090,400 -0.17(-0.48%)
Jun 08, 2005 35.55 35.81 35.48 35.67 7,721,800 +0.19(+0.54%)
Jun 07, 2005 35.52 35.94 35.45 35.48 8,578,500 -0.03(-0.08%)
Jun 06, 2005 35.47 35.59 35.20 35.51 5,933,100 -0.04(-0.11%)
Jun 03, 2005 35.62 35.85 35.41 35.55 8,616,400 -0.19(-0.53%)
Jun 02, 2005 35.25 35.78 35.01 35.74 15,578,700 -0.02(-0.06%)
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.