JPMorgan Chase & Co (NY: JPM )

199.69 +0.17 (+0.09%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 29.49 29.71 29.15 29.48 16,414,793 +0.14(+0.47%)
May 30, 2006 29.66 29.72 29.34 29.34 12,556,854 -0.55(-1.83%)
May 26, 2006 29.80 29.99 29.69 29.89 11,453,470 +0.26(+0.89%)
May 25, 2006 29.49 29.66 29.26 29.62 14,323,744 +0.48(+1.66%)
May 24, 2006 29.10 29.37 28.75 29.14 20,475,530 -0.01(-0.05%)
May 23, 2006 29.55 29.65 29.12 29.15 19,178,316 -0.32(-1.10%)
May 22, 2006 29.55 29.69 29.27 29.48 21,432,964 -0.08(-0.26%)
May 19, 2006 29.66 29.76 29.38 29.55 19,285,502 +0.01(+0.02%)
May 18, 2006 29.93 30.01 29.51 29.55 15,774,286 -0.35(-1.18%)
May 17, 2006 30.28 30.45 29.79 29.90 18,811,920 -0.74(-2.41%)
May 16, 2006 30.83 30.97 30.51 30.64 11,955,692 -0.15(-0.49%)
May 15, 2006 30.65 30.94 30.59 30.79 16,243,239 +0.15(+0.50%)
May 12, 2006 31.08 31.08 30.60 30.64 26,333,246 -0.57(-1.84%)
May 11, 2006 31.75 31.77 31.08 31.21 15,236,047 -0.53(-1.68%)
May 10, 2006 31.62 31.88 31.46 31.75 10,434,416 -0.07(-0.22%)
May 09, 2006 31.76 32.04 31.70 31.81 11,472,129 -0.06(-0.17%)
May 08, 2006 32.22 32.25 31.83 31.87 14,875,581 -0.38(-1.18%)
May 05, 2006 31.74 32.35 31.59 32.25 25,021,132 +0.66(+2.10%)
May 04, 2006 31.46 31.67 31.46 31.59 15,261,505 +0.16(+0.51%)
May 03, 2006 31.52 31.59 31.26 31.43 22,550,234 -0.03(-0.09%)
May 02, 2006 31.11 31.46 31.05 31.46 18,753,048 +0.50(+1.61%)
May 01, 2006 31.37 31.52 30.92 30.96 23,483,944 -0.41(-1.32%)
Apr 28, 2006 30.49 31.73 30.49 31.37 40,881,196 +0.99(+3.25%)
Apr 27, 2006 29.49 30.46 29.40 30.38 25,262,986 +0.89(+3.02%)
Apr 26, 2006 29.31 29.55 29.15 29.49 15,401,959 +0.34(+1.16%)
Apr 25, 2006 29.40 29.60 29.11 29.15 16,850,188 -0.35(-1.20%)
Apr 24, 2006 29.39 29.57 29.15 29.51 13,706,815 +0.12(+0.42%)
Apr 21, 2006 29.64 29.64 29.31 29.38 19,864,822 -0.07(-0.23%)
Apr 20, 2006 29.38 29.69 29.30 29.45 12,202,463 -0.01(-0.05%)
Apr 19, 2006 29.31 29.72 29.24 29.46 13,666,603 +0.01(+0.05%)
Apr 18, 2006 29.19 29.55 29.08 29.45 16,025,976 +0.41(+1.43%)
Apr 17, 2006 29.23 29.30 28.92 29.04 11,551,976 -0.13(-0.45%)
Apr 13, 2006 28.97 29.33 28.97 29.17 9,479,008 +0.20(+0.69%)
Apr 12, 2006 28.92 29.02 28.83 28.97 8,496,550 +0.20(+0.70%)
Apr 11, 2006 29.04 29.28 28.68 28.77 12,770,211 -0.19(-0.64%)
Apr 10, 2006 28.99 29.22 28.82 28.95 10,717,494 +0.12(+0.43%)
Apr 07, 2006 29.21 29.34 28.78 28.83 15,555,432 -0.41(-1.39%)
Apr 06, 2006 29.31 29.36 29.05 29.24 9,006,728 -0.17(-0.59%)
Apr 05, 2006 29.15 29.49 29.06 29.41 13,820,654 +0.19(+0.64%)
Apr 04, 2006 28.77 29.35 28.69 29.22 20,265,500 +0.23(+0.81%)
Apr 03, 2006 29.00 29.35 28.95 28.99 15,559,916 +0.20(+0.70%)
Mar 31, 2006 28.88 28.99 28.69 28.79 15,002,004 +0.08(+0.27%)
Mar 30, 2006 28.72 29.06 28.43 28.71 13,486,370 -0.10(-0.36%)
Mar 29, 2006 28.85 29.09 28.56 28.81 11,315,764 +0.08(+0.29%)
Mar 28, 2006 28.99 29.18 28.69 28.73 22,511,324 -0.38(-1.31%)
Mar 27, 2006 28.94 29.17 28.88 29.11 11,335,002 +0.01(+0.02%)
Mar 24, 2006 29.03 29.33 28.97 29.10 10,433,259 +0.04(+0.14%)
Mar 23, 2006 29.07 29.17 28.91 29.06 18,785,304 -0.01(-0.02%)
Mar 22, 2006 28.48 29.17 28.34 29.07 19,550,932 +0.59(+2.06%)
Mar 21, 2006 28.53 28.84 28.37 28.48 19,489,456 -0.17(-0.60%)
Mar 20, 2006 28.56 28.72 28.45 28.66 13,623,063 +0.03(+0.12%)
Mar 17, 2006 28.59 28.69 28.52 28.62 18,865,584 +0.06(+0.19%)
Mar 16, 2006 28.63 28.71 28.52 28.57 14,530,882 +0.07(+0.24%)
Mar 15, 2006 28.45 28.58 28.34 28.50 20,267,090 -0.11(-0.39%)
Mar 14, 2006 28.52 28.69 28.52 28.61 23,486,694 +0.22(+0.78%)
Mar 13, 2006 28.66 28.68 28.33 28.39 15,370,570 -0.05(-0.17%)
Mar 10, 2006 28.39 28.62 28.25 28.43 16,165,562 +0.06(+0.19%)
Mar 09, 2006 28.69 28.86 28.32 28.38 14,128,612 -0.38(-1.32%)
Mar 08, 2006 28.68 28.86 28.48 28.76 13,231,208 +0.08(+0.29%)
Mar 07, 2006 28.51 28.80 28.36 28.68 13,656,766 +0.06(+0.19%)
Mar 06, 2006 28.68 28.90 28.44 28.62 10,672,508 -0.13(-0.46%)
Mar 03, 2006 28.69 29.10 28.64 28.75 17,778,256 -0.05(-0.17%)
Mar 02, 2006 28.78 28.93 28.60 28.80 15,824,335 +0.02(+0.07%)
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.