JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 31.18 31.60 31.14 31.54 21,186,916 +0.10(+0.31%)
Jul 28, 2006 31.03 31.48 30.97 31.44 20,266,658 +0.54(+1.75%)
Jul 27, 2006 30.89 31.09 30.56 30.90 20,021,042 +0.03(+0.11%)
Jul 26, 2006 30.76 31.00 30.67 30.87 20,496,794 +0.01(+0.04%)
Jul 25, 2006 30.52 31.01 30.43 30.85 18,133,226 +0.30(+0.97%)
Jul 24, 2006 30.00 30.66 29.97 30.56 18,268,038 +0.73(+2.43%)
Jul 21, 2006 29.84 30.05 29.58 29.83 21,991,454 +0.12(+0.40%)
Jul 20, 2006 29.76 29.98 29.55 29.71 23,676,184 -0.05(-0.16%)
Jul 19, 2006 28.97 29.77 28.86 29.76 39,123,128 +1.62(+5.75%)
Jul 18, 2006 28.31 28.42 28.01 28.14 15,565,413 -0.01(-0.05%)
Jul 17, 2006 28.21 28.30 27.93 28.16 15,631,662 -0.11(-0.39%)
Jul 14, 2006 28.52 28.70 28.07 28.27 15,100,366 -0.35(-1.21%)
Jul 13, 2006 29.00 29.01 28.49 28.61 16,054,617 -0.59(-2.04%)
Jul 12, 2006 29.64 29.89 29.19 29.21 10,162,041 -0.43(-1.45%)
Jul 11, 2006 29.28 29.72 29.14 29.64 12,750,105 +0.20(+0.68%)
Jul 10, 2006 29.41 29.51 29.33 29.44 7,712,841 +0.12(+0.40%)
Jul 07, 2006 29.35 29.55 29.24 29.32 9,744,150 -0.03(-0.09%)
Jul 06, 2006 29.31 29.50 29.22 29.35 15,776,167 +0.03(+0.09%)
Jul 05, 2006 29.64 29.64 29.06 29.32 15,117,290 -0.32(-1.07%)
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.