JPMorgan Chase & Co (NY: JPM )

170.84 USD +2.27 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 44.10 45.90 44.10 45.38 28,262,300 +1.43(+3.25%)
Apr 27, 2006 42.66 44.06 42.53 43.95 17,465,000 +1.29(+3.02%)
Apr 26, 2006 42.39 42.74 42.16 42.66 10,647,800 +0.49(+1.16%)
Apr 25, 2006 42.53 42.82 42.11 42.17 11,649,000 -0.51(-1.19%)
Apr 24, 2006 42.51 42.78 42.16 42.68 9,475,900 +0.18(+0.42%)
Apr 21, 2006 42.88 42.88 42.40 42.50 13,733,100 -0.10(-0.23%)
Apr 20, 2006 42.50 42.95 42.38 42.60 8,435,900 -0.02(-0.05%)
Apr 19, 2006 42.40 42.99 42.30 42.62 9,448,100 +0.02(+0.05%)
Apr 18, 2006 42.22 42.75 42.07 42.60 11,079,200 +0.60(+1.43%)
Apr 17, 2006 42.28 42.38 41.83 42.00 7,986,200 -0.19(-0.45%)
Apr 13, 2006 41.90 42.42 41.91 42.19 6,553,100 +0.29(+0.69%)
Apr 12, 2006 41.83 41.98 41.70 41.90 5,873,900 +0.29(+0.70%)
Apr 11, 2006 42.00 42.35 41.48 41.61 8,828,400 -0.27(-0.64%)
Apr 10, 2006 41.93 42.26 41.69 41.88 7,409,300 +0.18(+0.43%)
Apr 07, 2006 42.25 42.44 41.63 41.70 10,753,900 -0.59(-1.40%)
Apr 06, 2006 42.39 42.47 42.02 42.29 6,226,600 -0.25(-0.59%)
Apr 05, 2006 42.17 42.66 42.04 42.54 9,554,600 +0.27(+0.64%)
Apr 04, 2006 41.62 42.46 41.50 42.27 14,010,100 +0.34(+0.81%)
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.