JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 27.87 27.98 27.69 27.78 15,545,823 +0.07(+0.26%)
Mar 30, 2006 27.71 28.05 27.43 27.71 13,975,247 -0.10(-0.36%)
Mar 29, 2006 27.84 28.07 27.56 27.81 11,725,957 +0.08(+0.29%)
Mar 28, 2006 27.97 28.16 27.69 27.73 23,327,354 -0.37(-1.31%)
Mar 27, 2006 27.93 28.15 27.87 28.09 11,745,893 +0.01(+0.02%)
Mar 24, 2006 28.01 28.31 27.96 28.09 10,811,462 +0.04(+0.14%)
Mar 23, 2006 28.05 28.15 27.90 28.05 19,466,268 -0.01(-0.02%)
Mar 22, 2006 27.48 28.15 27.35 28.05 20,259,650 +0.57(+2.06%)
Mar 21, 2006 27.53 27.83 27.38 27.49 20,195,946 -0.17(-0.60%)
Mar 20, 2006 27.56 27.72 27.45 27.65 14,116,896 +0.03(+0.12%)
Mar 17, 2006 27.59 27.69 27.52 27.62 19,549,458 +0.05(+0.19%)
Mar 16, 2006 27.63 27.71 27.53 27.57 15,057,623 +0.07(+0.24%)
Mar 15, 2006 27.46 27.58 27.35 27.50 21,001,768 -0.11(-0.39%)
Mar 14, 2006 27.53 27.69 27.52 27.61 24,338,080 +0.21(+0.78%)
Mar 13, 2006 27.65 27.67 27.34 27.39 15,927,750 -0.05(-0.17%)
Mar 10, 2006 27.39 27.62 27.27 27.44 16,751,560 +0.05(+0.19%)
Mar 09, 2006 27.69 27.85 27.33 27.39 14,640,771 -0.37(-1.32%)
Mar 08, 2006 27.68 27.85 27.49 27.75 13,710,837 +0.08(+0.29%)
Mar 07, 2006 27.51 27.79 27.37 27.67 14,151,821 +0.05(+0.19%)
Mar 06, 2006 27.67 27.89 27.45 27.62 11,059,384 -0.13(-0.46%)
Mar 03, 2006 27.69 28.08 27.64 27.75 18,422,714 -0.05(-0.17%)
Mar 02, 2006 27.77 27.91 27.60 27.79 16,397,963 +0.02(+0.07%)
Mar 01, 2006 27.49 27.98 27.44 27.77 15,787,750 +0.33(+1.19%)
Feb 28, 2006 27.74 27.75 27.33 27.45 17,561,730 -0.29(-1.06%)
Feb 27, 2006 27.72 27.99 27.72 27.74 12,803,686 -0.05(-0.19%)
Feb 24, 2006 27.31 27.91 27.27 27.79 13,931,479 +0.37(+1.34%)
Feb 23, 2006 27.53 27.73 27.35 27.43 13,099,874 -0.20(-0.72%)
Feb 22, 2006 27.28 27.72 27.18 27.63 19,712,990 +0.47(+1.74%)
Feb 21, 2006 27.11 27.32 27.05 27.15 10,978,892 -0.05(-0.20%)
Feb 17, 2006 27.13 27.23 26.95 27.21 17,265,542 -0.03(-0.10%)
Feb 16, 2006 26.99 27.23 26.85 27.23 17,345,586 +0.33(+1.24%)
Feb 15, 2006 26.67 27.02 26.67 26.90 19,014,940 +0.15(+0.55%)
Feb 14, 2006 26.46 26.91 26.45 26.75 19,342,306 +0.22(+0.83%)
Feb 13, 2006 26.53 26.89 26.43 26.53 11,679,041 -0.10(-0.38%)
Feb 10, 2006 26.43 26.67 26.21 26.63 13,176,319 +0.10(+0.38%)
Feb 09, 2006 26.37 26.71 26.31 26.53 12,735,335 +0.11(+0.43%)
Feb 08, 2006 26.21 26.43 26.19 26.42 15,087,152 +0.23(+0.87%)
Feb 07, 2006 26.15 26.42 26.05 26.19 12,879,682 -0.12(-0.46%)
Feb 06, 2006 26.29 26.42 26.23 26.31 9,880,628 -0.06(-0.23%)
Feb 03, 2006 26.32 26.75 26.29 26.37 15,649,849 -0.31(-1.15%)
Feb 02, 2006 26.61 26.79 26.41 26.68 15,452,590 +0.07(+0.28%)
Feb 01, 2006 26.61 26.83 26.47 26.61 17,132,438 +0.09(+0.33%)
Jan 31, 2006 26.71 26.81 26.51 26.52 23,356,434 -0.07(-0.25%)
Jan 30, 2006 26.37 26.67 26.30 26.59 13,043,215 +0.07(+0.25%)
Jan 27, 2006 26.19 26.71 26.13 26.52 19,380,228 +0.11(+0.40%)
Jan 26, 2006 25.83 26.56 25.83 26.41 24,264,484 +0.74(+2.88%)
Jan 25, 2006 25.46 25.81 25.39 25.67 21,357,764 +0.25(+0.97%)
Jan 24, 2006 25.53 25.71 25.41 25.42 14,661,756 -0.11(-0.42%)
Jan 23, 2006 25.44 25.82 25.33 25.53 19,744,318 +0.15(+0.58%)
Jan 20, 2006 25.89 25.90 25.27 25.38 31,338,370 -0.67(-2.59%)
Jan 19, 2006 26.25 26.33 25.89 26.06 18,124,728 -0.15(-0.56%)
Jan 18, 2006 26.09 26.49 25.99 26.21 26,843,538 -0.29(-1.08%)
Jan 17, 2006 26.34 26.57 26.29 26.49 14,900,985 -0.14(-0.53%)
Jan 13, 2006 26.54 26.71 26.45 26.63 16,430,040 -0.02(-0.08%)
Jan 12, 2006 26.85 26.97 26.62 26.65 18,332,478 -0.50(-1.84%)
Jan 11, 2006 27.17 27.27 27.09 27.15 18,486,418 -0.02(-0.07%)
Jan 10, 2006 27.02 27.19 26.73 27.17 24,904,526 +0.04(+0.15%)
Jan 09, 2006 26.61 27.17 26.61 27.13 24,845,018 +0.43(+1.62%)
Jan 06, 2006 26.63 26.85 26.39 26.70 11,941,803 +0.19(+0.70%)
Jan 05, 2006 26.43 26.56 26.35 26.51 12,155,400 +0.08(+0.30%)
Jan 04, 2006 26.54 26.78 26.30 26.43 20,222,776 -0.38(-1.42%)
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.