JPMorgan Chase & Co (NY: JPM )

134.35 -2.39 (-1.75%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 28.45 28.50 28.28 28.43 11,960,771 -0.12(-0.43%)
Dec 29, 2005 28.59 28.69 28.51 28.55 10,316,546 -0.04(-0.13%)
Dec 28, 2005 28.73 28.82 28.52 28.59 13,299,828 -0.14(-0.47%)
Dec 27, 2005 28.94 29.05 28.63 28.72 10,822,461 -0.07(-0.25%)
Dec 23, 2005 28.74 28.95 28.66 28.80 9,780,337 +0.11(+0.37%)
Dec 22, 2005 28.61 28.73 28.55 28.69 14,165,776 +0.16(+0.55%)
Dec 21, 2005 28.41 28.64 28.37 28.53 16,227,689 +0.16(+0.58%)
Dec 20, 2005 28.43 28.50 28.24 28.37 10,687,187 +0.00(+0.00%)
Dec 19, 2005 28.50 28.59 28.29 28.37 21,782,290 -0.14(-0.48%)
Dec 16, 2005 28.36 28.57 28.40 28.50 16,844,728 +0.15(+0.53%)
Dec 15, 2005 28.34 28.47 28.23 28.35 12,196,977 +0.02(+0.08%)
Dec 14, 2005 28.23 28.45 28.12 28.33 11,881,757 +0.10(+0.36%)
Dec 13, 2005 27.95 28.36 27.94 28.23 14,832,233 +0.19(+0.66%)
Dec 12, 2005 28.03 28.14 27.86 28.04 11,187,100 +0.02(+0.08%)
Dec 09, 2005 27.69 28.15 27.69 28.02 11,862,073 +0.34(+1.22%)
Dec 08, 2005 27.56 27.86 27.52 27.69 11,995,811 +0.13(+0.47%)
Dec 07, 2005 27.83 27.86 27.45 27.56 13,489,686 -0.27(-0.98%)
Dec 06, 2005 28.04 28.14 27.79 27.83 17,267,998 +0.00(+0.00%)
Dec 05, 2005 27.81 27.85 27.63 27.83 9,236,170 -0.10(-0.36%)
Dec 02, 2005 27.63 27.99 27.50 27.93 13,713,886 +0.30(+1.09%)
Dec 01, 2005 27.40 27.78 27.51 27.63 17,020,346 +0.23(+0.84%)
Nov 30, 2005 27.99 28.02 27.38 27.40 17,895,786 -0.51(-1.82%)
Nov 29, 2005 27.84 28.07 27.79 27.91 14,358,147 +0.04(+0.15%)
Nov 28, 2005 27.84 28.04 27.76 27.86 15,850,207 +0.03(+0.10%)
Nov 25, 2005 27.92 27.93 27.76 27.84 5,270,373 +0.06(+0.21%)
Nov 23, 2005 27.37 27.93 27.32 27.78 16,728,579 +0.42(+1.52%)
Nov 22, 2005 26.98 27.41 26.88 27.36 16,055,560 +0.27(+1.00%)
Nov 21, 2005 27.22 27.26 27.06 27.09 14,845,356 -0.15(-0.55%)
Nov 18, 2005 27.22 27.31 26.95 27.24 20,780,930 +0.07(+0.26%)
Nov 17, 2005 27.01 27.22 27.01 27.17 13,379,261 +0.09(+0.32%)
Nov 16, 2005 27.16 27.18 26.83 27.08 15,299,898 +0.06(+0.21%)
Nov 15, 2005 27.31 27.40 26.97 27.03 13,998,813 -0.29(-1.05%)
Nov 14, 2005 27.26 27.38 27.21 27.31 12,181,481 -0.09(-0.34%)
Nov 11, 2005 27.46 27.49 27.21 27.41 11,441,594 -0.04(-0.16%)
Nov 10, 2005 27.04 27.51 26.99 27.45 23,262,624 +0.43(+1.59%)
Nov 09, 2005 26.75 27.03 26.65 27.02 15,805,674 +0.27(+1.02%)
Nov 08, 2005 26.82 26.92 26.68 26.75 10,892,262 -0.24(-0.90%)
Nov 07, 2005 26.73 27.03 26.78 26.99 12,036,575 +0.27(+0.99%)
Nov 04, 2005 26.58 26.75 26.55 26.73 15,743,412 +0.16(+0.59%)
Nov 03, 2005 26.69 26.86 26.49 26.57 14,466,757 -0.08(-0.30%)
Nov 02, 2005 26.40 26.86 26.29 26.65 18,085,924 +0.25(+0.95%)
Nov 01, 2005 26.35 26.50 26.20 26.40 26,834,186 +0.16(+0.63%)
Oct 31, 2005 26.15 26.36 26.07 26.23 21,725,892 +0.13(+0.49%)
Oct 28, 2005 25.95 26.13 25.79 26.10 17,241,614 +0.29(+1.14%)
Oct 27, 2005 25.86 26.01 25.74 25.81 14,131,434 -0.05(-0.19%)
Oct 26, 2005 25.58 26.06 25.52 25.86 22,551,912 +0.27(+1.06%)
Oct 25, 2005 25.61 25.72 25.44 25.59 15,204,271 -0.03(-0.11%)
Oct 24, 2005 25.26 25.64 25.25 25.62 20,098,138 +0.45(+1.79%)
Oct 21, 2005 24.91 25.21 24.91 25.16 21,378,144 +0.27(+1.09%)
Oct 20, 2005 24.99 25.14 24.68 24.89 25,911,840 +0.01(+0.06%)
Oct 19, 2005 24.46 24.89 24.29 24.88 27,048,474 +0.69(+2.84%)
Oct 18, 2005 24.34 24.46 24.17 24.19 12,253,655 -0.16(-0.68%)
Oct 17, 2005 24.51 24.59 24.20 24.36 11,824,241 -0.06(-0.23%)
Oct 14, 2005 24.34 24.49 24.18 24.41 15,587,616 +0.24(+0.98%)
Oct 13, 2005 23.62 24.20 23.58 24.18 18,153,072 +0.34(+1.44%)
Oct 12, 2005 23.75 24.01 23.64 23.83 21,563,674 -0.03(-0.12%)
Oct 11, 2005 23.99 24.12 23.72 23.86 14,201,514 -0.15(-0.63%)
Oct 10, 2005 24.36 24.39 24.00 24.01 9,073,534 -0.27(-1.12%)
Oct 07, 2005 24.27 24.41 24.17 24.28 13,852,650 +0.17(+0.71%)
Oct 06, 2005 24.00 24.34 23.95 24.11 17,565,908 +0.15(+0.63%)
Oct 05, 2005 24.16 24.25 23.96 23.96 14,172,616 -0.11(-0.45%)
Oct 04, 2005 24.35 24.56 24.07 24.07 15,464,488 -0.37(-1.52%)
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.