JPMorgan Chase & Co (NY: JPM )

170.84 USD +2.27 (+1.35%)
Official Closing Price Updated: 6:30 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 39.71 39.79 39.48 39.69 8,567,800 -0.17(-0.43%)
Dec 29, 2005 39.91 40.05 39.80 39.86 7,390,000 -0.05(-0.13%)
Dec 28, 2005 40.11 40.23 39.82 39.91 9,527,000 -0.19(-0.47%)
Dec 27, 2005 40.40 40.56 39.97 40.10 7,752,400 -0.10(-0.25%)
Dec 23, 2005 40.12 40.42 40.01 40.20 7,005,900 +0.15(+0.37%)
Dec 22, 2005 39.94 40.11 39.86 40.05 10,147,300 +0.22(+0.55%)
Dec 21, 2005 39.66 39.98 39.60 39.83 11,624,300 +0.23(+0.58%)
Dec 20, 2005 39.69 39.78 39.42 39.60 7,655,500 +0.00(+0.00%)
Dec 19, 2005 39.79 39.91 39.49 39.60 15,603,200 -0.19(-0.48%)
Dec 16, 2005 39.59 39.88 39.64 39.79 12,066,300 +0.21(+0.53%)
Dec 15, 2005 39.56 39.75 39.41 39.58 8,737,000 +0.03(+0.08%)
Dec 14, 2005 39.41 39.72 39.26 39.55 8,511,200 +0.14(+0.36%)
Dec 13, 2005 39.02 39.59 39.00 39.41 10,624,700 +0.26(+0.66%)
Dec 12, 2005 39.13 39.28 38.89 39.15 8,013,600 +0.03(+0.08%)
Dec 09, 2005 38.66 39.30 38.65 39.12 8,497,100 +0.47(+1.22%)
Dec 08, 2005 38.47 38.89 38.42 38.65 8,592,900 +0.18(+0.47%)
Dec 07, 2005 38.85 38.89 38.32 38.47 9,663,000 -0.38(-0.98%)
Dec 06, 2005 39.15 39.28 38.79 38.85 12,369,500 +0.00(+0.00%)
Dec 05, 2005 38.83 38.88 38.57 38.85 6,616,100 -0.14(-0.36%)
Dec 02, 2005 38.57 39.07 38.39 38.99 9,823,600 +0.42(+1.09%)
Dec 01, 2005 38.25 38.78 38.40 38.57 12,192,100 +0.32(+0.84%)
Nov 30, 2005 39.07 39.11 38.22 38.25 12,819,200 -0.71(-1.82%)
Nov 29, 2005 38.86 39.18 38.80 38.96 10,285,100 +0.06(+0.15%)
Nov 28, 2005 38.86 39.15 38.75 38.90 11,353,900 +0.04(+0.10%)
Nov 25, 2005 38.98 38.99 38.75 38.86 3,775,300 +0.08(+0.21%)
Nov 23, 2005 38.21 38.99 38.14 38.78 11,983,100 +0.58(+1.52%)
Nov 22, 2005 37.67 38.26 37.52 38.20 11,501,000 +0.38(+1.00%)
Nov 21, 2005 38.00 38.06 37.77 37.82 10,634,100 -0.21(-0.55%)
Nov 18, 2005 38.00 38.13 37.62 38.03 14,885,900 +0.10(+0.26%)
Nov 17, 2005 37.70 38.00 37.70 37.93 9,583,900 +0.12(+0.32%)
Nov 16, 2005 37.91 37.95 37.45 37.81 10,959,700 +0.08(+0.21%)
Nov 15, 2005 38.13 38.25 37.65 37.73 10,027,700 -0.40(-1.05%)
Nov 14, 2005 38.05 38.22 37.98 38.13 8,725,900 -0.13(-0.34%)
Nov 11, 2005 38.33 38.38 37.99 38.26 8,195,900 -0.06(-0.16%)
Nov 10, 2005 37.75 38.41 37.68 38.32 16,663,600 +0.60(+1.59%)
Nov 09, 2005 37.35 37.73 37.21 37.72 11,322,000 +0.38(+1.02%)
Nov 08, 2005 37.44 37.58 37.25 37.34 7,802,400 -0.34(-0.90%)
Nov 07, 2005 37.32 37.73 37.38 37.68 8,622,100 +0.37(+0.99%)
Nov 04, 2005 37.10 37.34 37.06 37.31 11,277,400 +0.22(+0.59%)
Nov 03, 2005 37.26 37.49 36.98 37.09 10,362,900 -0.11(-0.30%)
Nov 02, 2005 36.85 37.49 36.70 37.20 12,955,400 +0.35(+0.95%)
Nov 01, 2005 36.79 36.99 36.58 36.85 19,222,000 +0.23(+0.63%)
Oct 31, 2005 36.50 36.80 36.40 36.62 15,562,800 +0.18(+0.49%)
Oct 28, 2005 36.22 36.48 36.00 36.44 12,350,600 +0.41(+1.14%)
Oct 27, 2005 36.10 36.31 35.94 36.03 10,122,700 -0.07(-0.19%)
Oct 26, 2005 35.71 36.38 35.63 36.10 16,154,500 +0.38(+1.06%)
Oct 25, 2005 35.75 35.91 35.51 35.72 10,891,200 -0.04(-0.11%)
Oct 24, 2005 35.26 35.79 35.25 35.76 14,396,800 +0.63(+1.79%)
Oct 21, 2005 34.77 35.19 34.77 35.13 15,313,700 +0.38(+1.09%)
Oct 20, 2005 34.89 35.10 34.45 34.75 18,561,300 +0.02(+0.06%)
Oct 19, 2005 34.15 34.75 33.91 34.73 19,375,500 +0.96(+2.84%)
Oct 18, 2005 33.98 34.15 33.74 33.77 8,777,600 -0.23(-0.68%)
Oct 17, 2005 34.21 34.33 33.78 34.00 8,470,000 -0.08(-0.23%)
Oct 14, 2005 33.98 34.19 33.76 34.08 11,165,800 +0.33(+0.98%)
Oct 13, 2005 32.98 33.78 32.92 33.75 13,003,500 +0.48(+1.44%)
Oct 12, 2005 33.15 33.52 33.01 33.27 15,446,600 -0.04(-0.12%)
Oct 11, 2005 33.49 33.67 33.11 33.31 10,172,900 -0.21(-0.63%)
Oct 10, 2005 34.00 34.05 33.51 33.52 6,499,600 -0.38(-1.12%)
Oct 07, 2005 33.88 34.07 33.74 33.90 9,923,000 +0.24(+0.71%)
Oct 06, 2005 33.51 33.98 33.43 33.66 12,582,900 +0.21(+0.63%)
Oct 05, 2005 33.73 33.85 33.45 33.45 10,152,200 -0.15(-0.45%)
Oct 04, 2005 33.99 34.28 33.60 33.60 11,077,600 -0.52(-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.