JPMorgan Chase & Co (NY: JPM )

158.29 USD -2.92 (-1.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 35.71 36.00 35.32 35.32 10,788,700 -0.64(-1.78%)
Jun 29, 2005 35.98 36.10 35.88 35.96 6,207,100 +0.04(+0.11%)
Jun 28, 2005 35.77 35.92 35.62 35.92 5,892,400 +0.33(+0.93%)
Jun 27, 2005 35.58 35.77 35.52 35.59 8,561,800 +0.02(+0.06%)
Jun 24, 2005 35.90 36.03 35.40 35.57 12,273,900 -0.36(-1.00%)
Jun 23, 2005 36.42 36.43 35.92 35.93 10,695,500 -0.33(-0.91%)
Jun 22, 2005 36.20 36.43 36.06 36.26 9,192,700 +0.22(+0.61%)
Jun 21, 2005 36.05 36.14 35.90 36.04 5,783,400 -0.01(-0.03%)
Jun 20, 2005 35.90 36.19 35.80 36.05 8,378,700 -0.03(-0.08%)
Jun 17, 2005 36.19 36.20 35.88 36.08 15,436,700 +0.18(+0.50%)
Jun 16, 2005 35.66 36.05 35.61 35.90 9,775,400 +0.19(+0.53%)
Jun 15, 2005 35.74 35.90 35.61 35.71 9,128,200 +0.11(+0.31%)
Jun 14, 2005 35.45 35.73 35.39 35.60 5,900,100 +0.10(+0.28%)
Jun 13, 2005 35.29 35.76 35.27 35.50 7,127,600 +0.07(+0.20%)
Jun 10, 2005 35.60 35.64 35.24 35.43 6,504,700 -0.07(-0.20%)
Jun 09, 2005 35.52 35.70 35.31 35.50 7,090,400 -0.17(-0.48%)
Jun 08, 2005 35.55 35.81 35.48 35.67 7,721,800 +0.19(+0.54%)
Jun 07, 2005 35.52 35.94 35.45 35.48 8,578,500 -0.03(-0.08%)
Jun 06, 2005 35.47 35.59 35.20 35.51 5,933,100 -0.04(-0.11%)
Jun 03, 2005 35.62 35.85 35.41 35.55 8,616,400 -0.19(-0.53%)
Jun 02, 2005 35.25 35.78 35.01 35.74 15,578,700 -0.02(-0.06%)
Jun 01, 2005 35.56 36.50 35.56 35.76 12,206,800 +0.01(+0.03%)
May 31, 2005 35.83 36.00 35.64 35.75 7,597,500 -0.05(-0.14%)
May 27, 2005 35.95 36.04 35.71 35.80 6,003,700 -0.14(-0.39%)
May 26, 2005 36.04 36.09 35.72 35.94 5,880,200 +0.03(+0.08%)
May 25, 2005 35.79 36.00 35.70 35.91 5,064,800 +0.02(+0.06%)
May 24, 2005 35.97 36.00 35.66 35.89 6,290,700 -0.02(-0.06%)
May 23, 2005 35.90 36.00 35.72 35.91 7,940,900 -0.15(-0.42%)
May 20, 2005 36.19 36.26 35.91 36.06 7,475,100 -0.13(-0.36%)
May 19, 2005 35.83 36.30 35.81 36.19 10,298,500 +0.14(+0.39%)
May 18, 2005 35.60 36.10 35.46 36.05 14,821,100 +0.84(+2.39%)
May 17, 2005 34.51 35.26 34.50 35.21 11,668,100 +0.47(+1.35%)
May 16, 2005 34.59 34.92 34.53 34.74 10,447,100 +0.28(+0.81%)
May 13, 2005 34.83 34.83 34.11 34.46 13,913,000 -0.37(-1.06%)
May 12, 2005 35.35 35.39 34.63 34.83 11,278,100 -0.47(-1.33%)
May 11, 2005 35.14 35.44 34.86 35.30 9,091,900 +0.16(+0.46%)
May 10, 2005 35.60 35.62 35.00 35.14 13,667,900 -0.82(-2.28%)
May 09, 2005 35.56 36.00 35.54 35.96 6,858,100 +0.35(+0.98%)
May 06, 2005 36.00 36.05 35.50 35.61 7,313,800 -0.29(-0.81%)
May 05, 2005 36.15 36.19 35.52 35.90 8,286,700 -0.20(-0.55%)
May 04, 2005 35.51 36.17 35.45 36.10 12,880,000 +0.60(+1.69%)
May 03, 2005 35.58 35.82 35.27 35.50 12,748,700 -0.07(-0.20%)
May 02, 2005 35.58 35.60 35.12 35.57 10,170,400 +0.08(+0.23%)
Apr 29, 2005 35.03 35.50 34.92 35.49 14,205,800 +0.47(+1.34%)
Apr 28, 2005 35.30 35.51 35.00 35.02 12,987,700 -0.48(-1.35%)
Apr 27, 2005 35.08 35.75 34.97 35.50 11,456,900 +0.42(+1.20%)
Apr 26, 2005 35.18 35.43 35.04 35.08 8,410,100 -0.09(-0.26%)
Apr 25, 2005 34.98 35.20 34.89 35.17 9,174,600 +0.30(+0.86%)
Apr 22, 2005 34.77 35.18 34.56 34.87 13,476,600 -0.17(-0.49%)
Apr 21, 2005 35.02 35.17 34.32 35.04 16,555,800 +0.28(+0.81%)
Apr 20, 2005 35.63 35.88 34.73 34.76 25,470,000 -0.19(-0.54%)
Apr 19, 2005 34.73 35.16 34.68 34.95 10,932,200 +0.31(+0.89%)
Apr 18, 2005 34.25 34.92 34.21 34.64 16,011,300 +0.71(+2.09%)
Apr 15, 2005 34.25 34.70 33.89 33.93 15,012,100 -0.26(-0.76%)
Apr 14, 2005 34.57 34.61 34.19 34.19 11,012,300 -0.38(-1.10%)
Apr 13, 2005 35.05 35.09 34.50 34.57 11,500,600 -0.47(-1.34%)
Apr 12, 2005 34.62 35.20 34.25 35.04 14,425,600 +0.42(+1.21%)
Apr 11, 2005 34.67 34.81 34.57 34.62 7,172,800 +0.12(+0.35%)
Apr 08, 2005 34.86 34.95 34.50 34.50 6,360,800 -0.30(-0.86%)
Apr 07, 2005 34.75 35.10 34.67 34.80 8,304,500 +0.12(+0.35%)
Apr 06, 2005 34.75 34.91 34.62 34.68 10,676,000 +0.10(+0.29%)
Apr 05, 2005 34.00 34.76 33.97 34.58 15,200,900 +0.81(+2.40%)
Apr 04, 2005 33.67 33.95 33.35 33.77 15,639,300 -0.48(-1.40%)
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.