JPMorgan Chase & Co (NY: JPM )

151.65 USD +1.01 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 45.70 45.87 45.58 45.66 6,245,400 -0.07(-0.15%)
Aug 30, 2006 45.89 46.07 45.70 45.73 8,596,400 -0.24(-0.52%)
Aug 29, 2006 45.88 46.02 45.42 45.97 8,050,800 -0.05(-0.11%)
Aug 28, 2006 45.40 46.04 45.31 46.02 7,324,900 +0.50(+1.10%)
Aug 25, 2006 45.68 45.69 45.30 45.52 4,450,900 -0.16(-0.35%)
Aug 24, 2006 45.70 45.97 45.63 45.68 8,682,800 +0.16(+0.35%)
Aug 23, 2006 45.20 45.64 45.16 45.52 9,678,300 +0.17(+0.37%)
Aug 22, 2006 45.27 45.59 45.11 45.35 6,252,400 -0.11(-0.24%)
Aug 21, 2006 45.41 45.60 45.33 45.46 5,649,000 -0.25(-0.55%)
Aug 18, 2006 45.68 45.71 45.27 45.71 9,213,600 +0.25(+0.55%)
Aug 17, 2006 45.28 45.68 45.25 45.46 6,163,700 -0.01(-0.02%)
Aug 16, 2006 45.44 45.65 45.12 45.47 8,814,800 +0.43(+0.95%)
Aug 15, 2006 44.15 45.11 44.15 45.04 11,078,300 +1.15(+2.62%)
Aug 14, 2006 44.30 44.50 43.71 43.89 6,985,600 -0.04(-0.09%)
Aug 11, 2006 44.05 44.15 43.50 43.93 6,868,600 -0.12(-0.27%)
Aug 10, 2006 44.25 44.35 43.67 44.05 10,392,300 -0.30(-0.68%)
Aug 09, 2006 45.12 45.38 44.33 44.35 10,454,500 -0.64(-1.42%)
Aug 08, 2006 45.48 45.72 44.94 44.99 11,025,900 -0.28(-0.62%)
Aug 07, 2006 45.00 45.33 44.84 45.27 5,925,500 +0.15(+0.33%)
Aug 04, 2006 45.96 46.10 44.12 45.12 14,113,100 -0.54(-1.18%)
Aug 03, 2006 45.15 45.80 45.10 45.66 9,045,400 +0.17(+0.37%)
Aug 02, 2006 45.90 45.91 45.20 45.49 11,051,900 -0.02(-0.04%)
Aug 01, 2006 45.79 45.79 45.25 45.51 13,403,400 -0.11(-0.24%)
Jul 31, 2006 45.10 45.71 45.04 45.62 14,647,100 +0.14(+0.31%)
Jul 28, 2006 44.88 45.54 44.80 45.48 14,010,900 +0.78(+1.74%)
Jul 27, 2006 44.68 44.97 44.20 44.70 13,841,100 +0.05(+0.11%)
Jul 26, 2006 44.50 44.84 44.37 44.65 14,170,000 +0.02(+0.04%)
Jul 25, 2006 44.15 44.86 44.01 44.63 12,536,000 +0.43(+0.97%)
Jul 24, 2006 43.40 44.35 43.35 44.20 12,629,200 +1.05(+2.43%)
Jul 21, 2006 43.17 43.47 42.79 43.15 15,203,300 +0.17(+0.40%)
Jul 20, 2006 43.05 43.37 42.75 42.98 16,368,000 -0.07(-0.16%)
Jul 19, 2006 41.90 43.06 41.74 43.05 27,046,900 +2.34(+5.75%)
Jul 18, 2006 40.95 41.11 40.52 40.71 10,760,800 -0.02(-0.05%)
Jul 17, 2006 40.81 40.94 40.40 40.73 10,806,600 -0.16(-0.39%)
Jul 14, 2006 41.25 41.51 40.61 40.89 10,439,300 -0.50(-1.21%)
Jul 13, 2006 41.95 41.96 41.21 41.39 11,099,000 -0.86(-2.04%)
Jul 12, 2006 42.88 43.23 42.22 42.25 7,025,300 -0.62(-1.45%)
Jul 11, 2006 42.36 42.99 42.15 42.87 8,814,500 +0.29(+0.68%)
Jul 10, 2006 42.54 42.69 42.43 42.58 5,332,100 +0.17(+0.40%)
Jul 07, 2006 42.45 42.75 42.29 42.41 6,736,400 -0.04(-0.09%)
Jul 06, 2006 42.40 42.67 42.27 42.45 10,906,500 +0.04(+0.09%)
Jul 05, 2006 42.87 42.87 42.04 42.41 10,451,000 -0.46(-1.07%)
Jul 03, 2006 42.05 42.87 42.00 42.87 6,828,300 +0.87(+2.07%)
Jun 30, 2006 42.93 42.99 42.00 42.00 16,248,200 -0.68(-1.59%)
Jun 29, 2006 41.68 42.86 41.61 42.68 17,233,700 +1.41(+3.42%)
Jun 28, 2006 41.17 41.31 40.94 41.27 8,540,100 +0.43(+1.05%)
Jun 27, 2006 40.69 41.57 40.69 40.84 14,116,000 -0.66(-1.59%)
Jun 26, 2006 40.67 41.50 40.61 41.50 11,170,900 +0.63(+1.54%)
Jun 23, 2006 40.83 41.30 39.85 40.87 9,954,300 -0.20(-0.49%)
Jun 22, 2006 41.12 41.67 41.00 41.07 10,466,900 -0.14(-0.34%)
Jun 21, 2006 40.13 41.46 40.10 41.21 15,242,300 +0.72(+1.78%)
Jun 20, 2006 40.14 40.78 40.04 40.49 11,206,400 +0.54(+1.35%)
Jun 19, 2006 40.17 40.46 39.75 39.95 9,087,100 -0.21(-0.52%)
Jun 16, 2006 40.60 40.70 40.01 40.16 15,754,500 -0.44(-1.08%)
Jun 15, 2006 40.10 40.82 40.00 40.60 18,481,200 +0.63(+1.58%)
Jun 14, 2006 40.64 40.85 39.33 39.97 16,879,100 -0.56(-1.38%)
Jun 13, 2006 41.35 41.88 40.34 40.53 16,532,300 -1.07(-2.57%)
Jun 12, 2006 42.10 42.23 41.59 41.60 9,059,600 -0.50(-1.19%)
Jun 09, 2006 42.35 42.59 42.02 42.10 8,106,100 -0.25(-0.59%)
Jun 08, 2006 42.00 42.50 41.25 42.35 14,402,700 +0.10(+0.24%)
Jun 07, 2006 42.37 42.77 42.13 42.25 9,958,000 -0.13(-0.31%)
Jun 06, 2006 42.97 43.18 42.01 42.38 12,679,200 -0.59(-1.37%)
Jun 05, 2006 43.66 43.93 42.91 42.97 7,867,200 -0.84(-1.92%)
Jun 02, 2006 43.80 44.20 43.53 43.81 9,637,700 +0.23(+0.53%)
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.