JPMorgan Chase & Co (NY: JPM )

157.89 USD -0.94 (-0.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 48.75 48.91 48.27 48.30 9,601,100 -0.62(-1.27%)
Dec 28, 2006 48.80 49.00 48.64 48.92 6,526,200 -0.03(-0.06%)
Dec 27, 2006 48.54 49.00 47.82 48.95 7,716,600 +0.64(+1.32%)
Dec 26, 2006 47.98 48.37 47.95 48.31 4,101,200 +0.42(+0.88%)
Dec 22, 2006 48.64 48.80 47.62 47.89 8,342,000 -0.76(-1.56%)
Dec 21, 2006 48.42 48.97 48.33 48.65 10,782,200 +0.43(+0.89%)
Dec 20, 2006 48.33 48.37 48.14 48.22 6,037,100 -0.05(-0.10%)
Dec 19, 2006 48.03 48.48 47.95 48.27 9,291,400 +0.04(+0.08%)
Dec 18, 2006 48.30 48.60 48.03 48.23 8,538,200 -0.07(-0.14%)
Dec 15, 2006 48.20 48.65 48.00 48.30 16,172,100 +0.35(+0.73%)
Dec 14, 2006 47.61 48.04 47.30 47.95 10,052,600 +0.35(+0.74%)
Dec 13, 2006 47.78 47.90 47.50 47.60 11,353,700 -0.03(-0.06%)
Dec 12, 2006 47.56 47.97 47.35 47.63 16,021,000 +0.08(+0.17%)
Dec 11, 2006 46.70 47.84 46.70 47.55 11,221,600 +0.79(+1.69%)
Dec 08, 2006 46.66 47.14 46.35 46.76 9,120,100 +0.13(+0.28%)
Dec 07, 2006 47.08 47.08 46.56 46.63 7,397,100 -0.20(-0.43%)
Dec 06, 2006 47.07 47.25 46.76 46.83 14,164,500 -0.37(-0.78%)
Dec 05, 2006 46.90 47.50 46.77 47.20 10,747,700 +0.36(+0.77%)
Dec 04, 2006 46.28 47.13 46.16 46.84 13,148,100 +0.83(+1.80%)
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.