JPMorgan Chase & Co (NY: JPM )

98.04 USD +0.87 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 34.23 34.30 33.78 33.93 10,533,700 -0.42(-1.22%)
Sep 29, 2005 33.85 34.38 33.50 34.35 10,601,800 +0.43(+1.27%)
Sep 28, 2005 33.89 34.26 33.76 33.92 8,838,600 +0.04(+0.12%)
Sep 27, 2005 34.05 34.14 33.74 33.88 8,734,800 -0.04(-0.12%)
Sep 26, 2005 34.25 34.25 33.89 33.92 9,849,000 -0.15(-0.44%)
Sep 23, 2005 34.10 34.28 33.91 34.07 9,615,200 -0.18(-0.53%)
Sep 22, 2005 33.90 34.39 33.79 34.25 8,108,600 +0.24(+0.71%)
Sep 21, 2005 34.29 34.35 33.92 34.01 10,547,000 -0.52(-1.51%)
Sep 20, 2005 34.52 34.95 34.45 34.53 12,550,500 -0.06(-0.17%)
Sep 19, 2005 34.88 34.95 34.42 34.59 10,208,500 -0.40(-1.14%)
Sep 16, 2005 34.23 35.00 34.22 34.99 19,557,400 +0.86(+2.52%)
Sep 15, 2005 34.35 34.42 34.05 34.13 6,611,100 -0.11(-0.32%)
Sep 14, 2005 34.40 34.49 34.18 34.24 8,136,800 +0.09(+0.26%)
Sep 13, 2005 34.40 34.49 34.15 34.15 13,029,900 -0.42(-1.21%)
Sep 12, 2005 34.79 34.89 34.50 34.57 9,714,100 -0.25(-0.72%)
Sep 09, 2005 34.63 34.90 34.61 34.82 9,107,300 +0.18(+0.52%)
Sep 08, 2005 34.94 34.94 34.51 34.64 9,145,000 -0.25(-0.72%)
Sep 07, 2005 34.90 34.91 34.63 34.89 10,211,900 +0.32(+0.93%)
Sep 06, 2005 34.25 34.60 34.25 34.57 7,282,000 +0.46(+1.35%)
Sep 02, 2005 34.28 34.42 34.07 34.11 7,094,700 +0.05(+0.15%)
Sep 01, 2005 33.75 34.28 33.72 34.06 9,555,100 +0.17(+0.50%)
Aug 31, 2005 33.59 33.92 33.36 33.89 9,884,500 +0.31(+0.92%)
Aug 30, 2005 33.72 33.73 33.31 33.58 8,893,100 -0.33(-0.97%)
Aug 29, 2005 33.43 34.09 33.38 33.91 7,403,100 +0.26(+0.77%)
Aug 26, 2005 33.65 34.19 33.63 33.65 9,523,800 -0.47(-1.38%)
Aug 25, 2005 33.99 34.18 33.86 34.12 6,963,200 +0.27(+0.80%)
Aug 24, 2005 34.31 34.59 33.82 33.85 13,520,700 -0.50(-1.46%)
Aug 23, 2005 34.51 34.66 34.31 34.35 7,900,100 -0.16(-0.46%)
Aug 22, 2005 34.59 34.78 34.41 34.51 6,593,100 -0.03(-0.09%)
Aug 19, 2005 34.80 34.80 34.52 34.54 6,186,400 -0.12(-0.35%)
Aug 18, 2005 34.46 34.77 34.38 34.66 6,676,300 +0.20(+0.58%)
Aug 17, 2005 34.65 34.71 34.40 34.46 11,000,800 -0.12(-0.35%)
Aug 16, 2005 34.66 34.99 34.52 34.58 8,656,200 -0.07(-0.20%)
Aug 15, 2005 34.27 34.79 34.25 34.65 7,604,000 +0.34(+0.99%)
Aug 12, 2005 34.64 34.70 34.29 34.31 8,666,600 -0.50(-1.44%)
Aug 11, 2005 34.80 34.97 34.46 34.81 9,605,300 +0.01(+0.03%)
Aug 10, 2005 35.26 35.36 34.63 34.80 9,726,700 -0.23(-0.66%)
Aug 09, 2005 35.07 35.32 34.91 35.03 5,923,500 +0.04(+0.11%)
Aug 08, 2005 35.31 35.43 34.94 34.99 5,770,300 -0.26(-0.74%)
Aug 05, 2005 35.35 35.50 35.21 35.25 9,288,400 -0.21(-0.59%)
Aug 04, 2005 35.42 35.52 35.35 35.46 9,565,300 -0.15(-0.42%)
Aug 03, 2005 35.56 35.65 35.42 35.61 9,789,000 +0.06(+0.17%)
Aug 02, 2005 35.47 35.64 35.30 35.55 6,646,600 +0.25(+0.71%)
Aug 01, 2005 35.32 35.44 35.15 35.30 7,263,000 +0.16(+0.46%)
Jul 29, 2005 35.45 35.45 35.11 35.14 8,494,900 -0.32(-0.90%)
Jul 28, 2005 35.36 35.49 35.18 35.46 7,518,400 +0.11(+0.31%)
Jul 27, 2005 35.52 35.53 35.07 35.35 8,414,600 -0.02(-0.06%)
Jul 26, 2005 35.64 35.65 35.31 35.37 6,473,500 -0.07(-0.20%)
Jul 25, 2005 35.55 35.60 35.24 35.44 5,979,400 -0.16(-0.45%)
Jul 22, 2005 35.40 35.60 35.32 35.60 7,105,900 +0.20(+0.56%)
Jul 21, 2005 35.70 35.70 35.06 35.40 9,322,000 +0.24(+0.68%)
Jul 20, 2005 35.22 35.53 34.84 35.16 13,308,800 -0.05(-0.14%)
Jul 19, 2005 35.51 35.71 35.10 35.21 12,573,900 -0.30(-0.84%)
Jul 18, 2005 35.67 35.69 35.38 35.51 8,385,200 -0.35(-0.98%)
Jul 15, 2005 35.69 35.95 35.60 35.86 7,631,300 +0.17(+0.48%)
Jul 14, 2005 35.65 35.86 35.48 35.69 8,773,400 +0.20(+0.56%)
Jul 13, 2005 35.25 35.57 35.17 35.49 11,108,900 +0.24(+0.68%)
Jul 12, 2005 34.96 35.35 34.86 35.25 14,462,200 +0.29(+0.83%)
Jul 11, 2005 34.81 35.33 34.75 34.96 8,455,100 +0.15(+0.43%)
Jul 08, 2005 34.61 35.03 34.50 34.81 9,594,400 +0.35(+1.02%)
Jul 07, 2005 34.60 34.60 34.30 34.46 10,650,300 -0.14(-0.40%)
Jul 06, 2005 35.00 35.15 34.43 34.60 10,772,700 -0.37(-1.06%)
Jul 05, 2005 35.00 35.28 34.81 34.97 7,921,200 -0.09(-0.26%)
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.