JPMorgan Chase & Co (NY: JPM )

141.05 USD -4.03 (-2.78%)
Streaming Delayed Price Updated: 11:56 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 37.28 37.40 37.24 37.33 14,111,800 +0.33(+0.89%)
Jan 28, 2005 36.88 37.00 36.63 37.00 15,282,000 +0.25(+0.68%)
Jan 27, 2005 36.62 36.90 36.51 36.75 9,791,100 -0.08(-0.22%)
Jan 26, 2005 36.80 37.00 36.76 36.83 14,555,600 -0.03(-0.08%)
Jan 25, 2005 36.99 37.21 36.83 36.86 9,986,100 -0.02(-0.05%)
Jan 24, 2005 36.86 37.22 36.76 36.88 12,870,700 +0.03(+0.08%)
Jan 21, 2005 37.25 37.49 36.85 36.85 14,174,400 -0.40(-1.07%)
Jan 20, 2005 37.80 37.83 37.11 37.25 15,240,300 -0.59(-1.56%)
Jan 19, 2005 38.01 38.45 37.83 37.84 15,845,900 -0.56(-1.46%)
Jan 18, 2005 37.71 38.49 37.52 38.40 9,729,100 +0.59(+1.56%)
Jan 14, 2005 37.78 37.98 37.65 37.81 7,346,500 +0.04(+0.11%)
Jan 13, 2005 38.00 38.38 37.71 37.77 9,646,600 -0.22(-0.58%)
Jan 12, 2005 38.00 38.03 37.57 37.99 9,075,900 +0.09(+0.24%)
Jan 11, 2005 38.10 38.25 37.90 37.90 8,966,300 -0.37(-0.97%)
Jan 10, 2005 38.27 38.51 38.05 38.27 9,284,500 -0.13(-0.34%)
Jan 07, 2005 38.69 38.87 38.39 38.40 9,971,200 -0.31(-0.80%)
Jan 06, 2005 38.77 38.98 38.64 38.71 9,115,900 +0.22(+0.57%)
Jan 05, 2005 38.60 38.92 38.39 38.49 9,770,200 +0.08(+0.21%)
Jan 04, 2005 38.98 39.06 38.32 38.41 11,360,900 -0.74(-1.89%)
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.