JPMorgan Chase & Co (NY: JPM )

117.88 USD -3.34 (-2.76%)
Official Closing Price Updated: 7:10 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 40.03 40.19 39.74 39.75 15,582,100 -0.10(-0.25%)
Jan 30, 2006 39.52 39.97 39.42 39.85 8,701,700 +0.10(+0.25%)
Jan 27, 2006 39.25 40.04 39.17 39.75 12,929,400 +0.16(+0.40%)
Jan 26, 2006 38.71 39.81 38.71 39.59 16,187,900 +1.11(+2.88%)
Jan 25, 2006 38.16 38.68 38.06 38.48 14,248,700 +0.37(+0.97%)
Jan 24, 2006 38.27 38.53 38.09 38.11 9,781,500 -0.16(-0.42%)
Jan 23, 2006 38.14 38.70 37.97 38.27 13,172,300 +0.22(+0.58%)
Jan 20, 2006 38.81 38.82 37.88 38.05 20,907,200 -1.01(-2.59%)
Jan 19, 2006 39.34 39.47 38.80 39.06 12,091,800 -0.22(-0.56%)
Jan 18, 2006 39.11 39.71 38.95 39.28 17,908,500 -0.43(-1.08%)
Jan 17, 2006 39.48 39.82 39.41 39.71 9,941,100 -0.21(-0.53%)
Jan 13, 2006 39.78 40.03 39.65 39.92 10,961,200 -0.03(-0.08%)
Jan 12, 2006 40.25 40.42 39.90 39.95 12,230,400 -0.75(-1.84%)
Jan 11, 2006 40.73 40.87 40.61 40.70 12,333,100 -0.03(-0.07%)
Jan 10, 2006 40.50 40.75 40.07 40.73 16,614,900 +0.06(+0.15%)
Jan 09, 2006 39.88 40.72 39.88 40.67 16,575,200 +0.65(+1.62%)
Jan 06, 2006 39.92 40.24 39.55 40.02 7,966,900 +0.28(+0.70%)
Jan 05, 2006 39.61 39.81 39.50 39.74 8,109,400 +0.12(+0.30%)
Jan 04, 2006 39.78 40.14 39.42 39.62 13,491,500 -0.57(-1.42%)
Jan 03, 2006 39.89 40.36 39.30 40.19 12,839,200 +0.50(+1.26%)
Dec 30, 2005 39.71 39.79 39.48 39.69 8,567,800 -0.17(-0.43%)
Dec 29, 2005 39.91 40.05 39.80 39.86 7,390,000 -0.05(-0.13%)
Dec 28, 2005 40.11 40.23 39.82 39.91 9,527,000 -0.19(-0.47%)
Dec 27, 2005 40.40 40.56 39.97 40.10 7,752,400 -0.10(-0.25%)
Dec 23, 2005 40.12 40.42 40.01 40.20 7,005,900 +0.15(+0.37%)
Dec 22, 2005 39.94 40.11 39.86 40.05 10,147,300 +0.22(+0.55%)
Dec 21, 2005 39.66 39.98 39.60 39.83 11,624,300 +0.23(+0.58%)
Dec 20, 2005 39.69 39.78 39.42 39.60 7,655,500 +0.00(+0.00%)
Dec 19, 2005 39.79 39.91 39.49 39.60 15,603,200 -0.19(-0.48%)
Dec 16, 2005 39.59 39.88 39.64 39.79 12,066,300 +0.21(+0.53%)
Dec 15, 2005 39.56 39.75 39.41 39.58 8,737,000 +0.03(+0.08%)
Dec 14, 2005 39.41 39.72 39.26 39.55 8,511,200 +0.14(+0.36%)
Dec 13, 2005 39.02 39.59 39.00 39.41 10,624,700 +0.26(+0.66%)
Dec 12, 2005 39.13 39.28 38.89 39.15 8,013,600 +0.03(+0.08%)
Dec 09, 2005 38.66 39.30 38.65 39.12 8,497,100 +0.47(+1.22%)
Dec 08, 2005 38.47 38.89 38.42 38.65 8,592,900 +0.18(+0.47%)
Dec 07, 2005 38.85 38.89 38.32 38.47 9,663,000 -0.38(-0.98%)
Dec 06, 2005 39.15 39.28 38.79 38.85 12,369,500 +0.00(+0.00%)
Dec 05, 2005 38.83 38.88 38.57 38.85 6,616,100 -0.14(-0.36%)
Dec 02, 2005 38.57 39.07 38.39 38.99 9,823,600 +0.42(+1.09%)
Dec 01, 2005 38.25 38.78 38.40 38.57 12,192,100 +0.32(+0.84%)
Nov 30, 2005 39.07 39.11 38.22 38.25 12,819,200 -0.71(-1.82%)
Nov 29, 2005 38.86 39.18 38.80 38.96 10,285,100 +0.06(+0.15%)
Nov 28, 2005 38.86 39.15 38.75 38.90 11,353,900 +0.04(+0.10%)
Nov 25, 2005 38.98 38.99 38.75 38.86 3,775,300 +0.08(+0.21%)
Nov 23, 2005 38.21 38.99 38.14 38.78 11,983,100 +0.58(+1.52%)
Nov 22, 2005 37.67 38.26 37.52 38.20 11,501,000 +0.38(+1.00%)
Nov 21, 2005 38.00 38.06 37.77 37.82 10,634,100 -0.21(-0.55%)
Nov 18, 2005 38.00 38.13 37.62 38.03 14,885,900 +0.10(+0.26%)
Nov 17, 2005 37.70 38.00 37.70 37.93 9,583,900 +0.12(+0.32%)
Nov 16, 2005 37.91 37.95 37.45 37.81 10,959,700 +0.08(+0.21%)
Nov 15, 2005 38.13 38.25 37.65 37.73 10,027,700 -0.40(-1.05%)
Nov 14, 2005 38.05 38.22 37.98 38.13 8,725,900 -0.13(-0.34%)
Nov 11, 2005 38.33 38.38 37.99 38.26 8,195,900 -0.06(-0.16%)
Nov 10, 2005 37.75 38.41 37.68 38.32 16,663,600 +0.60(+1.59%)
Nov 09, 2005 37.35 37.73 37.21 37.72 11,322,000 +0.38(+1.02%)
Nov 08, 2005 37.44 37.58 37.25 37.34 7,802,400 -0.34(-0.90%)
Nov 07, 2005 37.32 37.73 37.38 37.68 8,622,100 +0.37(+0.99%)
Nov 04, 2005 37.10 37.34 37.06 37.31 11,277,400 +0.22(+0.59%)
Nov 03, 2005 37.26 37.49 36.98 37.09 10,362,900 -0.11(-0.30%)
Nov 02, 2005 36.85 37.49 36.70 37.20 12,955,400 +0.35(+0.95%)
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.