JPMorgan Chase & Co (NY: JPM )

192.66 +2.36 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 27.45 27.51 27.29 27.44 12,393,256 -0.12(-0.43%)
Dec 29, 2005 27.59 27.69 27.51 27.56 10,689,577 -0.03(-0.13%)
Dec 28, 2005 27.73 27.81 27.53 27.59 13,780,731 -0.13(-0.47%)
Dec 27, 2005 27.93 28.04 27.63 27.72 11,213,786 -0.07(-0.25%)
Dec 23, 2005 27.74 27.94 27.66 27.79 10,133,979 +0.10(+0.37%)
Dec 22, 2005 27.61 27.73 27.56 27.69 14,677,990 +0.15(+0.55%)
Dec 21, 2005 27.42 27.64 27.38 27.54 16,814,458 +0.16(+0.58%)
Dec 20, 2005 27.44 27.50 27.25 27.38 11,073,621 +0.00(+0.00%)
Dec 19, 2005 27.51 27.59 27.30 27.38 22,569,906 -0.13(-0.48%)
Dec 16, 2005 27.37 27.57 27.40 27.51 17,453,808 +0.15(+0.53%)
Dec 15, 2005 27.35 27.48 27.25 27.36 12,638,002 +0.02(+0.08%)
Dec 14, 2005 27.25 27.46 27.14 27.34 12,311,384 +0.10(+0.36%)
Dec 13, 2005 26.98 27.37 26.96 27.25 15,368,545 +0.18(+0.66%)
Dec 12, 2005 27.05 27.16 26.89 27.07 11,591,610 +0.02(+0.08%)
Dec 09, 2005 26.73 27.17 26.72 27.04 12,290,989 +0.32(+1.22%)
Dec 08, 2005 26.60 26.89 26.56 26.72 12,429,562 +0.12(+0.47%)
Dec 07, 2005 26.86 26.89 26.49 26.60 13,977,454 -0.26(-0.98%)
Dec 06, 2005 27.07 27.16 26.82 26.86 17,892,384 +0.00(+0.00%)
Dec 05, 2005 26.84 26.88 26.66 26.86 9,570,137 -0.10(-0.36%)
Dec 02, 2005 26.66 27.01 26.54 26.95 14,209,760 +0.29(+1.09%)
Dec 01, 2005 26.44 26.81 26.55 26.66 17,635,778 +0.22(+0.84%)
Nov 30, 2005 27.01 27.04 26.42 26.44 18,542,872 -0.49(-1.82%)
Nov 29, 2005 26.86 27.09 26.82 26.93 14,877,317 +0.04(+0.15%)
Nov 28, 2005 26.86 27.07 26.79 26.89 16,423,327 +0.03(+0.10%)
Nov 25, 2005 26.95 26.95 26.79 26.86 5,460,942 +0.06(+0.21%)
Nov 23, 2005 26.42 26.95 26.37 26.81 17,333,460 +0.40(+1.52%)
Nov 22, 2005 26.04 26.45 25.94 26.41 16,636,106 +0.26(+1.00%)
Nov 21, 2005 26.27 26.31 26.11 26.15 15,382,142 -0.15(-0.55%)
Nov 18, 2005 26.27 26.36 26.01 26.29 21,532,338 +0.07(+0.26%)
Nov 17, 2005 26.06 26.27 26.06 26.22 13,863,036 +0.08(+0.32%)
Nov 16, 2005 26.21 26.24 25.89 26.14 15,853,120 +0.06(+0.21%)
Nov 15, 2005 26.36 26.44 26.03 26.08 14,504,989 -0.28(-1.05%)
Nov 14, 2005 26.30 26.42 26.26 26.36 12,621,946 -0.09(-0.34%)
Nov 11, 2005 26.50 26.53 26.26 26.45 11,855,305 -0.04(-0.16%)
Nov 10, 2005 26.10 26.55 26.05 26.49 24,103,766 +0.41(+1.59%)
Nov 09, 2005 25.82 26.08 25.72 26.08 16,377,184 +0.26(+1.02%)
Nov 08, 2005 25.88 25.98 25.75 25.81 11,286,110 -0.23(-0.90%)
Nov 07, 2005 25.80 26.08 25.84 26.05 12,471,800 +0.26(+0.99%)
Nov 04, 2005 25.65 25.81 25.62 25.79 16,312,671 +0.15(+0.59%)
Nov 03, 2005 25.76 25.92 25.57 25.64 14,989,854 -0.08(-0.30%)
Nov 02, 2005 25.48 25.92 25.37 25.72 18,739,884 +0.24(+0.95%)
Nov 01, 2005 25.43 25.57 25.29 25.48 27,804,472 +0.16(+0.63%)
Oct 31, 2005 25.23 25.44 25.16 25.32 22,511,468 +0.12(+0.49%)
Oct 28, 2005 25.04 25.22 24.89 25.19 17,865,046 +0.28(+1.14%)
Oct 27, 2005 24.96 25.10 24.85 24.91 14,642,406 -0.05(-0.19%)
Oct 26, 2005 24.69 25.15 24.63 24.96 23,367,358 +0.26(+1.06%)
Oct 25, 2005 24.71 24.83 24.55 24.69 15,754,035 -0.03(-0.11%)
Oct 24, 2005 24.38 24.74 24.37 24.72 20,824,858 +0.44(+1.79%)
Oct 21, 2005 24.04 24.33 24.04 24.29 22,151,148 +0.26(+1.09%)
Oct 20, 2005 24.12 24.27 23.82 24.02 26,848,774 +0.01(+0.06%)
Oct 19, 2005 23.61 24.02 23.44 24.01 28,026,508 +0.66(+2.84%)
Oct 18, 2005 23.49 23.61 23.33 23.35 12,696,730 -0.16(-0.68%)
Oct 17, 2005 23.65 23.73 23.35 23.51 12,251,789 -0.06(-0.23%)
Oct 14, 2005 23.49 23.64 23.34 23.56 16,151,242 +0.23(+0.98%)
Oct 13, 2005 22.80 23.35 22.76 23.33 18,809,460 +0.33(+1.44%)
Oct 12, 2005 22.92 23.17 22.82 23.00 22,343,386 -0.03(-0.12%)
Oct 11, 2005 23.15 23.28 22.89 23.03 14,715,020 -0.15(-0.63%)
Oct 10, 2005 23.51 23.54 23.17 23.17 9,401,620 -0.26(-1.12%)
Oct 07, 2005 23.42 23.55 23.33 23.44 14,353,542 +0.17(+0.71%)
Oct 06, 2005 23.17 23.49 23.11 23.27 18,201,066 +0.15(+0.63%)
Oct 05, 2005 23.32 23.40 23.12 23.12 14,685,078 -0.10(-0.45%)
Oct 04, 2005 23.50 23.70 23.23 23.23 16,023,662 -0.36(-1.52%)
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.