JPMorgan Chase & Co (NY: JPM )

163.04 USD +1.86 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

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