JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 24.35 24.55 24.28 24.43 23,327,504 +0.12(+0.49%)
Oct 28, 2005 24.16 24.34 24.02 24.31 18,512,650 +0.27(+1.14%)
Oct 27, 2005 24.08 24.22 23.98 24.04 15,173,190 -0.05(-0.19%)
Oct 26, 2005 23.82 24.27 23.77 24.08 24,214,418 +0.25(+1.06%)
Oct 25, 2005 23.85 23.96 23.69 23.83 16,325,116 -0.03(-0.11%)
Oct 24, 2005 23.52 23.88 23.52 23.86 21,579,754 +0.42(+1.79%)
Oct 21, 2005 23.20 23.48 23.20 23.44 22,954,120 +0.25(+1.09%)
Oct 20, 2005 23.28 23.42 22.98 23.18 27,822,036 +0.01(+0.06%)
Oct 19, 2005 22.78 23.18 22.62 23.17 29,042,464 +0.64(+2.84%)
Oct 18, 2005 22.67 22.78 22.51 22.53 13,156,983 -0.15(-0.68%)
Oct 17, 2005 22.82 22.90 22.54 22.68 12,695,913 -0.05(-0.23%)
Oct 14, 2005 22.67 22.81 22.52 22.74 16,736,721 +0.22(+0.98%)
Oct 13, 2005 22.00 22.54 21.96 22.52 19,491,300 +0.32(+1.44%)
Oct 12, 2005 22.12 22.36 22.02 22.20 23,153,328 -0.03(-0.12%)
Oct 11, 2005 22.34 22.46 22.09 22.22 15,248,436 -0.14(-0.63%)
Oct 10, 2005 22.68 22.72 22.36 22.36 9,742,427 -0.25(-1.12%)
Oct 07, 2005 22.60 22.73 22.51 22.62 14,873,854 +0.16(+0.71%)
Oct 06, 2005 22.36 22.67 22.30 22.46 18,860,850 +0.14(+0.63%)
Oct 05, 2005 22.50 22.58 22.32 22.32 15,217,408 -0.10(-0.45%)
Oct 04, 2005 22.68 22.87 22.42 22.42 16,604,516 -0.35(-1.52%)
Oct 03, 2005 22.64 22.97 22.52 22.76 21,913,116 +0.13(+0.56%)
Sep 30, 2005 22.84 22.88 22.54 22.64 15,789,249 -0.28(-1.22%)
Sep 29, 2005 22.58 22.94 22.35 22.92 15,891,326 +0.29(+1.27%)
Sep 28, 2005 22.61 22.86 22.52 22.63 13,248,418 +0.03(+0.12%)
Sep 27, 2005 22.72 22.78 22.51 22.60 13,092,829 -0.03(-0.12%)
Sep 26, 2005 22.85 22.85 22.61 22.63 14,762,934 -0.10(-0.44%)
Sep 23, 2005 22.75 22.87 22.62 22.73 14,412,485 -0.12(-0.53%)
Sep 22, 2005 22.62 22.94 22.54 22.85 12,154,201 +0.16(+0.71%)
Sep 21, 2005 22.88 22.92 22.63 22.69 15,809,185 -0.35(-1.51%)
Sep 20, 2005 23.03 23.32 22.98 23.04 18,812,286 -0.04(-0.17%)
Sep 19, 2005 23.27 23.32 22.96 23.08 15,301,798 -0.27(-1.14%)
Sep 16, 2005 22.84 23.35 22.83 23.34 29,315,118 +0.57(+2.52%)
Sep 15, 2005 22.92 22.96 22.72 22.77 9,909,557 -0.07(-0.32%)
Sep 14, 2005 22.95 23.01 22.80 22.84 12,196,471 +0.06(+0.26%)
Sep 13, 2005 22.95 23.01 22.78 22.78 19,530,872 -0.28(-1.21%)
Sep 12, 2005 23.21 23.28 23.02 23.06 14,560,728 -0.17(-0.72%)
Sep 09, 2005 23.10 23.28 23.09 23.23 13,651,179 +0.12(+0.52%)
Sep 08, 2005 23.31 23.31 23.02 23.11 13,707,689 -0.17(-0.72%)
Sep 07, 2005 23.28 23.29 23.10 23.28 15,306,894 +0.21(+0.93%)
Sep 06, 2005 22.85 23.08 22.85 23.06 10,915,188 +0.31(+1.35%)
Sep 02, 2005 22.87 22.96 22.73 22.76 10,634,439 +0.03(+0.15%)
Sep 01, 2005 22.52 22.87 22.50 22.72 14,322,399 +0.11(+0.50%)
Aug 31, 2005 22.41 22.63 22.26 22.61 14,816,146 +0.21(+0.92%)
Aug 30, 2005 22.50 22.50 22.22 22.40 13,330,109 -0.22(-0.97%)
Aug 29, 2005 22.30 22.74 22.27 22.62 11,096,708 +0.17(+0.77%)
Aug 26, 2005 22.45 22.81 22.44 22.45 14,275,483 -0.31(-1.38%)
Aug 25, 2005 22.68 22.80 22.59 22.76 10,437,330 +0.18(+0.80%)
Aug 24, 2005 22.89 23.08 22.56 22.58 20,266,544 -0.33(-1.46%)
Aug 23, 2005 23.02 23.12 22.89 22.92 11,841,675 -0.11(-0.46%)
Aug 22, 2005 23.08 23.20 22.96 23.02 9,882,577 -0.02(-0.09%)
Aug 19, 2005 23.22 23.22 23.03 23.04 9,272,963 -0.08(-0.35%)
Aug 18, 2005 22.99 23.20 22.94 23.12 10,007,287 +0.13(+0.58%)
Aug 17, 2005 23.12 23.16 22.95 22.99 16,489,398 -0.08(-0.35%)
Aug 16, 2005 23.12 23.34 23.03 23.07 12,975,013 -0.05(-0.20%)
Aug 15, 2005 22.86 23.21 22.85 23.12 11,397,842 +0.23(+0.99%)
Aug 12, 2005 23.11 23.15 22.88 22.89 12,990,602 -0.33(-1.44%)
Aug 11, 2005 23.22 23.33 22.99 23.22 14,397,645 +0.01(+0.03%)
Aug 10, 2005 23.52 23.59 23.10 23.22 14,579,615 -0.15(-0.66%)
Aug 09, 2005 23.40 23.56 23.29 23.37 8,878,895 +0.03(+0.11%)
Aug 08, 2005 23.56 23.64 23.31 23.34 8,649,259 -0.17(-0.74%)
Aug 05, 2005 23.58 23.68 23.49 23.52 13,922,635 -0.14(-0.59%)
Aug 04, 2005 23.63 23.70 23.58 23.66 14,337,688 -0.10(-0.42%)
Aug 03, 2005 23.72 23.78 23.63 23.76 14,672,998 +0.04(+0.17%)
Aug 02, 2005 23.66 23.78 23.55 23.72 9,962,769 +0.17(+0.71%)
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.