JPMorgan Chase & Co (NY: JPM )

192.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 25.23 25.44 25.16 25.32 22,511,468 +0.12(+0.49%)
Oct 28, 2005 25.04 25.22 24.89 25.19 17,865,046 +0.28(+1.14%)
Oct 27, 2005 24.96 25.10 24.85 24.91 14,642,406 -0.05(-0.19%)
Oct 26, 2005 24.69 25.15 24.63 24.96 23,367,358 +0.26(+1.06%)
Oct 25, 2005 24.71 24.83 24.55 24.69 15,754,035 -0.03(-0.11%)
Oct 24, 2005 24.38 24.74 24.37 24.72 20,824,858 +0.44(+1.79%)
Oct 21, 2005 24.04 24.33 24.04 24.29 22,151,148 +0.26(+1.09%)
Oct 20, 2005 24.12 24.27 23.82 24.02 26,848,774 +0.01(+0.06%)
Oct 19, 2005 23.61 24.02 23.44 24.01 28,026,508 +0.66(+2.84%)
Oct 18, 2005 23.49 23.61 23.33 23.35 12,696,730 -0.16(-0.68%)
Oct 17, 2005 23.65 23.73 23.35 23.51 12,251,789 -0.06(-0.23%)
Oct 14, 2005 23.49 23.64 23.34 23.56 16,151,242 +0.23(+0.98%)
Oct 13, 2005 22.80 23.35 22.76 23.33 18,809,460 +0.33(+1.44%)
Oct 12, 2005 22.92 23.17 22.82 23.00 22,343,386 -0.03(-0.12%)
Oct 11, 2005 23.15 23.28 22.89 23.03 14,715,020 -0.15(-0.63%)
Oct 10, 2005 23.51 23.54 23.17 23.17 9,401,620 -0.26(-1.12%)
Oct 07, 2005 23.42 23.55 23.33 23.44 14,353,542 +0.17(+0.71%)
Oct 06, 2005 23.17 23.49 23.11 23.27 18,201,066 +0.15(+0.63%)
Oct 05, 2005 23.32 23.40 23.12 23.12 14,685,078 -0.10(-0.45%)
Oct 04, 2005 23.50 23.70 23.23 23.23 16,023,662 -0.36(-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.