JPMorgan Chase & Co (NY: JPM )

150.68 USD -0.25 (-0.17%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 39.08 39.17 38.95 39.01 5,754,000 -0.07(-0.18%)
Dec 30, 2004 39.16 39.32 39.05 39.08 4,745,700 -0.08(-0.20%)
Dec 29, 2004 39.01 39.16 38.94 39.16 6,008,200 -0.05(-0.13%)
Dec 28, 2004 38.97 39.30 38.95 39.21 5,420,000 +0.20(+0.51%)
Dec 27, 2004 39.20 39.29 38.93 39.01 5,639,800 -0.15(-0.38%)
Dec 23, 2004 39.12 39.48 39.10 39.16 8,556,100 +0.13(+0.33%)
Dec 22, 2004 38.95 39.23 38.80 39.03 9,282,700 -0.04(-0.10%)
Dec 21, 2004 38.65 39.25 38.64 39.07 8,686,400 +0.47(+1.22%)
Dec 20, 2004 38.60 38.88 38.52 38.60 8,837,800 +0.08(+0.21%)
Dec 17, 2004 38.20 38.82 38.19 38.52 14,179,700 -0.41(-1.05%)
Dec 16, 2004 38.80 39.00 38.63 38.93 11,590,300 -0.10(-0.26%)
Dec 15, 2004 38.80 39.25 38.76 39.03 13,420,900 +0.29(+0.75%)
Dec 14, 2004 38.32 38.80 38.30 38.74 12,084,600 +0.49(+1.28%)
Dec 13, 2004 38.00 38.40 37.92 38.25 14,880,100 +0.62(+1.65%)
Dec 10, 2004 37.66 37.86 37.49 37.63 8,579,000 -0.06(-0.16%)
Dec 09, 2004 37.25 37.89 37.25 37.69 10,360,900 +0.14(+0.37%)
Dec 08, 2004 37.81 37.83 37.53 37.55 11,421,600 -0.26(-0.69%)
Dec 07, 2004 38.20 38.30 37.80 37.81 8,779,000 -0.31(-0.81%)
Dec 06, 2004 37.95 38.42 37.77 38.12 10,695,800 +0.06(+0.16%)
Dec 03, 2004 38.38 38.52 37.99 38.06 10,918,000 -0.38(-0.99%)
Dec 02, 2004 38.25 38.62 38.20 38.44 8,238,200 +0.16(+0.42%)
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.