JPMorgan Chase & Co (NY: JPM )

160.38 USD +2.09 (+1.32%)
Streaming Delayed Price Updated: 10:07 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.