JPMorgan Chase & Co (NY: JPM )

199.63 +0.11 (+0.06%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 33.70 33.81 33.37 33.39 13,887,916 -0.43(-1.27%)
Dec 28, 2006 33.74 33.88 33.63 33.82 9,440,097 -0.02(-0.06%)
Dec 27, 2006 33.56 33.88 33.06 33.84 11,162,001 +0.44(+1.32%)
Dec 26, 2006 33.17 33.44 33.15 33.40 5,932,353 +0.29(+0.88%)
Dec 22, 2006 33.63 33.74 32.92 33.11 12,066,638 -0.53(-1.56%)
Dec 21, 2006 33.47 33.85 33.41 33.63 15,596,368 +0.30(+0.89%)
Dec 20, 2006 33.41 33.44 33.28 33.34 8,732,618 -0.03(-0.10%)
Dec 19, 2006 33.20 33.52 33.15 33.37 13,439,937 +0.03(+0.08%)
Dec 18, 2006 33.39 33.60 33.20 33.34 12,350,439 -0.05(-0.14%)
Dec 15, 2006 33.32 33.63 33.18 33.39 23,392,816 +0.24(+0.73%)
Dec 14, 2006 32.91 33.21 32.70 33.15 14,541,007 +0.24(+0.74%)
Dec 13, 2006 33.03 33.11 32.84 32.91 16,423,038 -0.02(-0.06%)
Dec 12, 2006 32.88 33.16 32.73 32.93 23,174,250 +0.06(+0.17%)
Dec 11, 2006 32.28 33.07 32.28 32.87 16,231,956 +0.55(+1.69%)
Dec 08, 2006 32.26 32.59 32.04 32.33 13,192,153 +0.09(+0.28%)
Dec 07, 2006 32.55 32.55 32.19 32.24 10,699,847 -0.14(-0.43%)
Dec 06, 2006 32.54 32.67 32.33 32.37 20,488,838 -0.26(-0.78%)
Dec 05, 2006 32.42 32.84 32.33 32.63 15,546,464 +0.25(+0.77%)
Dec 04, 2006 31.99 32.58 31.91 32.38 19,018,624 +0.57(+1.80%)
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.