JPMorgan Chase & Co (NY: JPM )

161.93 USD -5.03 (-3.01%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 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%)
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.