JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 28.88 28.99 28.69 28.79 15,002,004 +0.08(+0.27%)
Mar 30, 2006 28.72 29.06 28.43 28.71 13,486,370 -0.10(-0.36%)
Mar 29, 2006 28.85 29.09 28.56 28.81 11,315,764 +0.08(+0.29%)
Mar 28, 2006 28.99 29.18 28.69 28.73 22,511,324 -0.38(-1.31%)
Mar 27, 2006 28.94 29.17 28.88 29.11 11,335,002 +0.01(+0.02%)
Mar 24, 2006 29.03 29.33 28.97 29.10 10,433,259 +0.04(+0.14%)
Mar 23, 2006 29.07 29.17 28.91 29.06 18,785,304 -0.01(-0.02%)
Mar 22, 2006 28.48 29.17 28.34 29.07 19,550,932 +0.59(+2.06%)
Mar 21, 2006 28.53 28.84 28.37 28.48 19,489,456 -0.17(-0.60%)
Mar 20, 2006 28.56 28.72 28.45 28.66 13,623,063 +0.03(+0.12%)
Mar 17, 2006 28.59 28.69 28.52 28.62 18,865,584 +0.06(+0.19%)
Mar 16, 2006 28.63 28.71 28.52 28.57 14,530,882 +0.07(+0.24%)
Mar 15, 2006 28.45 28.58 28.34 28.50 20,267,090 -0.11(-0.39%)
Mar 14, 2006 28.52 28.69 28.52 28.61 23,486,694 +0.22(+0.78%)
Mar 13, 2006 28.66 28.68 28.33 28.39 15,370,570 -0.05(-0.17%)
Mar 10, 2006 28.39 28.62 28.25 28.43 16,165,562 +0.06(+0.19%)
Mar 09, 2006 28.69 28.86 28.32 28.38 14,128,612 -0.38(-1.32%)
Mar 08, 2006 28.68 28.86 28.48 28.76 13,231,208 +0.08(+0.29%)
Mar 07, 2006 28.51 28.80 28.36 28.68 13,656,766 +0.06(+0.19%)
Mar 06, 2006 28.68 28.90 28.44 28.62 10,672,508 -0.13(-0.46%)
Mar 03, 2006 28.69 29.10 28.64 28.75 17,778,256 -0.05(-0.17%)
Mar 02, 2006 28.78 28.93 28.60 28.80 15,824,335 +0.02(+0.07%)
Mar 01, 2006 28.48 28.99 28.43 28.78 15,235,468 +0.34(+1.19%)
Feb 28, 2006 28.75 28.76 28.32 28.44 16,947,392 -0.30(-1.06%)
Feb 27, 2006 28.72 29.00 28.72 28.75 12,355,791 -0.06(-0.19%)
Feb 24, 2006 28.30 28.92 28.25 28.80 13,444,132 +0.38(+1.34%)
Feb 23, 2006 28.52 28.74 28.34 28.42 12,641,618 -0.21(-0.72%)
Feb 22, 2006 28.27 28.72 28.16 28.63 19,023,398 +0.49(+1.74%)
Feb 21, 2006 28.09 28.31 28.03 28.14 10,594,832 -0.06(-0.20%)
Feb 17, 2006 28.11 28.22 27.93 28.19 16,661,565 -0.03(-0.10%)
Feb 16, 2006 27.96 28.22 27.82 28.22 16,738,807 +0.35(+1.24%)
Feb 15, 2006 27.63 28.00 27.63 27.87 18,349,766 +0.15(+0.55%)
Feb 14, 2006 27.42 27.88 27.41 27.72 18,665,680 +0.23(+0.83%)
Feb 13, 2006 27.49 27.87 27.38 27.49 11,270,488 -0.10(-0.38%)
Feb 10, 2006 27.39 27.64 27.16 27.60 12,715,389 +0.10(+0.38%)
Feb 09, 2006 27.33 27.67 27.27 27.49 12,289,831 +0.12(+0.43%)
Feb 08, 2006 27.16 27.39 27.13 27.38 14,559,378 +0.24(+0.87%)
Feb 07, 2006 27.10 27.38 27.00 27.14 12,429,129 -0.12(-0.46%)
Feb 06, 2006 27.24 27.38 27.18 27.27 9,534,987 -0.06(-0.23%)
Feb 03, 2006 27.27 27.72 27.24 27.33 15,102,391 -0.32(-1.15%)
Feb 02, 2006 27.57 27.76 27.37 27.65 14,912,032 +0.08(+0.28%)
Feb 01, 2006 27.57 27.81 27.43 27.57 16,533,116 +0.09(+0.33%)
Jan 31, 2006 27.67 27.78 27.47 27.48 22,539,386 -0.07(-0.25%)
Jan 30, 2006 27.32 27.63 27.25 27.55 12,586,941 +0.07(+0.25%)
Jan 27, 2006 27.13 27.68 27.08 27.48 18,702,276 +0.11(+0.40%)
Jan 26, 2006 26.76 27.52 26.76 27.37 23,415,670 +0.77(+2.88%)
Jan 25, 2006 26.38 26.74 26.31 26.60 20,610,632 +0.26(+0.97%)
Jan 24, 2006 26.46 26.64 26.33 26.35 14,148,863 -0.11(-0.42%)
Jan 23, 2006 26.37 26.75 26.25 26.46 19,053,628 +0.15(+0.58%)
Jan 20, 2006 26.83 26.84 26.19 26.30 30,242,100 -0.70(-2.59%)
Jan 19, 2006 27.20 27.29 26.82 27.00 17,490,694 -0.15(-0.56%)
Jan 18, 2006 27.04 27.45 26.93 27.16 25,904,504 -0.30(-1.08%)
Jan 17, 2006 27.29 27.53 27.25 27.45 14,379,723 -0.15(-0.53%)
Jan 13, 2006 27.50 27.67 27.41 27.60 15,855,290 -0.02(-0.07%)
Jan 12, 2006 27.83 27.94 27.58 27.62 17,691,178 -0.52(-1.84%)
Jan 11, 2006 28.16 28.25 28.07 28.14 17,839,732 -0.02(-0.07%)
Jan 10, 2006 28.00 28.17 27.70 28.16 24,033,322 +0.04(+0.15%)
Jan 09, 2006 27.57 28.15 27.57 28.12 23,975,896 +0.45(+1.62%)
Jan 06, 2006 27.60 27.82 27.34 27.67 11,524,058 +0.19(+0.70%)
Jan 05, 2006 27.38 27.52 27.31 27.47 11,730,184 +0.08(+0.30%)
Jan 04, 2006 27.50 27.75 27.25 27.39 19,515,348 -0.39(-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.