JPMorgan Chase & Co (NY: JPM )

192.66 +2.36 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 23.22 23.45 23.06 23.43 14,297,852 +0.21(+0.92%)
Aug 30, 2005 23.31 23.32 23.03 23.21 12,863,799 -0.23(-0.97%)
Aug 29, 2005 23.11 23.57 23.08 23.44 10,708,526 +0.18(+0.77%)
Aug 26, 2005 23.26 23.64 23.25 23.26 13,776,102 -0.32(-1.38%)
Aug 25, 2005 23.50 23.63 23.41 23.59 10,072,214 +0.19(+0.80%)
Aug 24, 2005 23.72 23.91 23.38 23.40 19,557,586 -0.35(-1.46%)
Aug 23, 2005 23.86 23.96 23.72 23.75 11,427,433 -0.11(-0.46%)
Aug 22, 2005 23.91 24.04 23.79 23.86 9,536,867 -0.02(-0.09%)
Aug 19, 2005 24.06 24.06 23.86 23.88 8,948,579 -0.08(-0.35%)
Aug 18, 2005 23.82 24.04 23.77 23.96 9,657,216 +0.14(+0.58%)
Aug 17, 2005 23.95 24.00 23.78 23.82 15,912,571 -0.08(-0.35%)
Aug 16, 2005 23.96 24.19 23.86 23.91 12,521,125 -0.05(-0.20%)
Aug 15, 2005 23.69 24.05 23.68 23.95 10,999,126 +0.23(+0.99%)
Aug 12, 2005 23.95 23.99 23.71 23.72 12,536,169 -0.35(-1.44%)
Aug 11, 2005 24.06 24.18 23.82 24.07 13,893,991 +0.01(+0.03%)
Aug 10, 2005 24.38 24.45 23.94 24.06 14,069,595 -0.16(-0.66%)
Aug 09, 2005 24.24 24.42 24.13 24.22 8,568,296 +0.03(+0.11%)
Aug 08, 2005 24.41 24.49 24.16 24.19 8,346,693 -0.18(-0.74%)
Aug 05, 2005 24.44 24.54 24.34 24.37 13,435,598 -0.15(-0.59%)
Aug 04, 2005 24.49 24.56 24.44 24.51 13,836,131 -0.10(-0.42%)
Aug 03, 2005 24.58 24.65 24.49 24.62 14,159,712 +0.04(+0.17%)
Aug 02, 2005 24.52 24.64 24.40 24.58 9,614,255 +0.17(+0.71%)
Aug 01, 2005 24.42 24.50 24.30 24.40 10,505,873 +0.11(+0.46%)
Jul 29, 2005 24.51 24.51 24.27 24.29 12,287,806 -0.22(-0.90%)
Jul 28, 2005 24.45 24.54 24.32 24.51 10,875,307 +0.08(+0.31%)
Jul 27, 2005 24.56 24.56 24.24 24.44 12,171,653 -0.01(-0.06%)
Jul 26, 2005 24.64 24.65 24.41 24.45 9,363,867 -0.05(-0.20%)
Jul 25, 2005 24.58 24.61 24.36 24.50 8,649,155 -0.11(-0.45%)
Jul 22, 2005 24.47 24.61 24.42 24.61 10,278,629 +0.14(+0.57%)
Jul 21, 2005 24.68 24.68 24.24 24.47 13,484,200 +0.17(+0.68%)
Jul 20, 2005 24.35 24.56 24.09 24.31 19,251,074 -0.03(-0.14%)
Jul 19, 2005 24.55 24.69 24.27 24.34 18,188,048 -0.21(-0.84%)
Jul 18, 2005 24.66 24.67 24.46 24.55 12,129,126 -0.24(-0.98%)
Jul 15, 2005 24.67 24.85 24.61 24.79 11,038,616 +0.12(+0.48%)
Jul 14, 2005 24.65 24.79 24.53 24.67 12,690,654 +0.14(+0.56%)
Jul 13, 2005 24.37 24.59 24.31 24.54 16,068,937 +0.17(+0.68%)
Jul 12, 2005 24.17 24.44 24.10 24.37 20,919,458 +0.20(+0.83%)
Jul 11, 2005 24.07 24.42 24.02 24.17 12,230,236 +0.10(+0.43%)
Jul 08, 2005 23.93 24.22 23.85 24.07 13,878,224 +0.24(+1.02%)
Jul 07, 2005 23.92 23.92 23.71 23.82 15,405,575 -0.10(-0.40%)
Jul 06, 2005 24.20 24.30 23.80 23.92 15,582,626 -0.26(-1.06%)
Jul 05, 2005 24.20 24.39 24.07 24.18 11,457,954 -0.06(-0.26%)
Jul 01, 2005 24.35 24.40 24.20 24.24 15,576,551 -0.18(-0.74%)
Jun 30, 2005 24.69 24.89 24.42 24.42 15,605,770 -0.44(-1.78%)
Jun 29, 2005 24.87 24.96 24.80 24.86 8,978,521 +0.03(+0.11%)
Jun 28, 2005 24.73 24.83 24.63 24.83 8,523,310 +0.23(+0.93%)
Jun 27, 2005 24.60 24.73 24.56 24.60 12,384,577 +0.01(+0.06%)
Jun 24, 2005 24.82 24.91 24.47 24.59 17,754,100 -0.25(-1.00%)
Jun 23, 2005 25.18 25.19 24.83 24.84 15,470,957 -0.23(-0.91%)
Jun 22, 2005 25.03 25.19 24.93 25.07 13,297,168 +0.15(+0.61%)
Jun 21, 2005 24.92 24.98 24.82 24.92 8,365,643 -0.01(-0.03%)
Jun 20, 2005 24.82 25.02 24.75 24.92 12,119,724 -0.02(-0.08%)
Jun 17, 2005 25.02 25.03 24.80 24.94 22,329,066 +0.12(+0.50%)
Jun 16, 2005 24.65 24.92 24.62 24.82 14,140,039 +0.13(+0.53%)
Jun 15, 2005 24.71 24.82 24.62 24.69 13,203,870 +0.08(+0.31%)
Jun 14, 2005 24.51 24.70 24.47 24.61 8,534,448 +0.07(+0.28%)
Jun 13, 2005 24.40 24.72 24.38 24.54 10,310,018 +0.05(+0.20%)
Jun 10, 2005 24.61 24.64 24.36 24.49 9,408,998 -0.05(-0.20%)
Jun 09, 2005 24.56 24.68 24.41 24.54 10,256,208 -0.12(-0.48%)
Jun 08, 2005 24.58 24.76 24.53 24.66 11,169,523 +0.13(+0.54%)
Jun 07, 2005 24.56 24.85 24.51 24.53 12,408,733 -0.02(-0.08%)
Jun 06, 2005 24.52 24.60 24.33 24.55 8,582,183 -0.03(-0.11%)
Jun 03, 2005 24.63 24.78 24.48 24.58 12,463,555 -0.13(-0.53%)
Jun 02, 2005 24.37 24.74 24.20 24.71 22,534,468 -0.01(-0.06%)
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.