JPMorgan Chase & Co (NY: JPM )

163.04 USD +1.86 (+1.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 48.75 48.91 48.27 48.30 9,601,100 -0.62(-1.27%)
Dec 28, 2006 48.80 49.00 48.64 48.92 6,526,200 -0.03(-0.06%)
Dec 27, 2006 48.54 49.00 47.82 48.95 7,716,600 +0.64(+1.32%)
Dec 26, 2006 47.98 48.37 47.95 48.31 4,101,200 +0.42(+0.88%)
Dec 22, 2006 48.64 48.80 47.62 47.89 8,342,000 -0.76(-1.56%)
Dec 21, 2006 48.42 48.97 48.33 48.65 10,782,200 +0.43(+0.89%)
Dec 20, 2006 48.33 48.37 48.14 48.22 6,037,100 -0.05(-0.10%)
Dec 19, 2006 48.03 48.48 47.95 48.27 9,291,400 +0.04(+0.08%)
Dec 18, 2006 48.30 48.60 48.03 48.23 8,538,200 -0.07(-0.14%)
Dec 15, 2006 48.20 48.65 48.00 48.30 16,172,100 +0.35(+0.73%)
Dec 14, 2006 47.61 48.04 47.30 47.95 10,052,600 +0.35(+0.74%)
Dec 13, 2006 47.78 47.90 47.50 47.60 11,353,700 -0.03(-0.06%)
Dec 12, 2006 47.56 47.97 47.35 47.63 16,021,000 +0.08(+0.17%)
Dec 11, 2006 46.70 47.84 46.70 47.55 11,221,600 +0.79(+1.69%)
Dec 08, 2006 46.66 47.14 46.35 46.76 9,120,100 +0.13(+0.28%)
Dec 07, 2006 47.08 47.08 46.56 46.63 7,397,100 -0.20(-0.43%)
Dec 06, 2006 47.07 47.25 46.76 46.83 14,164,500 -0.37(-0.78%)
Dec 05, 2006 46.90 47.50 46.77 47.20 10,747,700 +0.36(+0.77%)
Dec 04, 2006 46.28 47.13 46.16 46.84 13,148,100 +0.83(+1.80%)
Dec 01, 2006 45.77 46.51 45.51 46.01 14,731,400 -0.27(-0.58%)
Nov 30, 2006 46.72 46.74 46.05 46.28 13,027,100 -0.39(-0.84%)
Nov 29, 2006 46.21 46.87 46.21 46.67 9,414,400 +0.47(+1.02%)
Nov 28, 2006 46.46 46.59 45.78 46.20 13,417,200 -0.43(-0.92%)
Nov 27, 2006 47.14 47.26 46.45 46.63 11,109,800 -0.64(-1.35%)
Nov 24, 2006 47.22 47.53 47.18 47.27 2,927,000 -0.32(-0.67%)
Nov 22, 2006 47.60 47.89 47.38 47.59 7,003,600 -0.16(-0.34%)
Nov 21, 2006 47.78 47.94 47.40 47.75 7,423,800 -0.15(-0.31%)
Nov 20, 2006 47.66 48.05 47.55 47.90 8,614,500 +0.24(+0.50%)
Nov 17, 2006 47.99 47.99 47.59 47.66 12,991,600 -0.19(-0.40%)
Nov 16, 2006 47.50 47.98 47.37 47.85 8,192,500 +0.40(+0.84%)
Nov 15, 2006 47.57 47.67 46.99 47.45 11,340,800 -0.30(-0.63%)
Nov 14, 2006 47.49 47.81 47.06 47.75 8,276,800 +0.09(+0.19%)
Nov 13, 2006 47.40 47.89 47.36 47.66 7,664,600 +0.05(+0.11%)
Nov 10, 2006 47.45 47.61 47.31 47.61 5,849,900 +0.37(+0.78%)
Nov 09, 2006 47.65 47.75 47.18 47.24 6,836,700 -0.40(-0.84%)
Nov 08, 2006 47.49 47.90 47.20 47.64 7,511,200 +0.15(+0.32%)
Nov 07, 2006 47.50 48.00 47.47 47.49 8,535,500 -0.16(-0.34%)
Nov 06, 2006 47.18 47.72 47.05 47.65 8,633,700 +0.76(+1.62%)
Nov 03, 2006 47.15 47.25 46.50 46.89 7,989,000 -0.01(-0.02%)
Nov 02, 2006 46.93 47.08 46.69 46.90 7,059,000 -0.03(-0.06%)
Nov 01, 2006 47.75 47.82 46.71 46.93 11,490,200 -0.51(-1.08%)
Oct 31, 2006 47.78 48.08 47.43 47.44 12,564,200 -0.01(-0.02%)
Oct 30, 2006 47.34 47.67 47.08 47.45 10,222,600 +0.16(+0.34%)
Oct 27, 2006 47.57 47.71 47.16 47.29 7,112,500 -0.48(-1.00%)
Oct 26, 2006 47.35 47.95 47.31 47.77 7,644,300 +0.50(+1.06%)
Oct 25, 2006 47.30 47.50 46.92 47.27 9,021,700 +0.13(+0.28%)
Oct 24, 2006 47.07 47.21 46.75 47.14 13,431,500 -0.25(-0.53%)
Oct 23, 2006 46.83 47.47 46.82 47.39 8,838,300 +0.27(+0.57%)
Oct 20, 2006 46.87 47.13 46.54 47.12 10,979,200 +0.25(+0.53%)
Oct 19, 2006 47.21 47.21 46.37 46.87 11,988,900 -0.34(-0.72%)
Oct 18, 2006 47.84 48.00 46.61 47.21 21,532,700 -0.78(-1.63%)
Oct 17, 2006 47.05 48.21 47.00 47.99 8,880,400 +0.26(+0.54%)
Oct 16, 2006 47.98 48.10 47.50 47.73 7,330,200 -0.43(-0.89%)
Oct 13, 2006 48.02 48.46 47.74 48.16 7,298,000 -0.10(-0.21%)
Oct 12, 2006 47.70 48.57 47.55 48.26 14,979,300 +0.62(+1.30%)
Oct 11, 2006 47.30 47.70 47.17 47.64 10,288,100 +0.11(+0.23%)
Oct 10, 2006 47.29 47.66 47.09 47.53 14,164,900 +0.42(+0.89%)
Oct 09, 2006 46.86 47.21 46.69 47.11 7,252,800 +0.25(+0.53%)
Oct 06, 2006 47.10 47.20 46.78 46.86 10,748,900 -0.55(-1.16%)
Oct 05, 2006 47.29 47.46 47.00 47.41 12,915,400 -0.08(-0.17%)
Oct 04, 2006 47.05 47.54 46.95 47.49 20,650,500 -0.26(-0.54%)
Oct 03, 2006 46.95 47.92 46.94 47.75 11,801,200 +0.88(+1.88%)
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.