JPMorgan Chase & Co (NY: JPM )

210.48 +2.95 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 29.42 30.62 29.42 30.27 42,363,128 +0.95(+3.25%)
Apr 27, 2006 28.46 29.39 28.37 29.32 26,178,764 +0.86(+3.02%)
Apr 26, 2006 28.28 28.51 28.13 28.46 15,960,277 +0.33(+1.16%)
Apr 25, 2006 28.37 28.57 28.09 28.13 17,461,002 -0.34(-1.19%)
Apr 24, 2006 28.36 28.54 28.13 28.47 14,203,684 +0.12(+0.42%)
Apr 21, 2006 28.61 28.61 28.29 28.35 20,584,916 -0.07(-0.23%)
Apr 20, 2006 28.35 28.65 28.27 28.42 12,644,800 -0.01(-0.05%)
Apr 19, 2006 28.29 28.68 28.22 28.43 14,162,014 +0.01(+0.05%)
Apr 18, 2006 28.17 28.52 28.07 28.42 16,606,914 +0.40(+1.43%)
Apr 17, 2006 28.21 28.27 27.91 28.02 11,970,732 -0.13(-0.45%)
Apr 13, 2006 27.95 28.30 27.96 28.15 9,822,620 +0.19(+0.69%)
Apr 12, 2006 27.91 28.01 27.82 27.95 8,804,548 +0.19(+0.70%)
Apr 11, 2006 28.02 28.25 27.67 27.76 13,233,129 -0.18(-0.64%)
Apr 10, 2006 27.97 28.19 27.81 27.94 11,106,001 +0.12(+0.43%)
Apr 07, 2006 28.19 28.31 27.77 27.82 16,119,313 -0.39(-1.40%)
Apr 06, 2006 28.28 28.33 28.03 28.21 9,333,220 -0.17(-0.59%)
Apr 05, 2006 28.13 28.46 28.05 28.38 14,321,650 +0.18(+0.64%)
Apr 04, 2006 27.77 28.33 27.69 28.20 21,000,120 +0.23(+0.81%)
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.