JPMorgan Chase & Co (NY: JPM )

192.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 24.51 24.51 24.27 24.29 12,287,806 -0.22(-0.90%)
Jul 28, 2005 24.45 24.54 24.32 24.51 10,875,307 +0.08(+0.31%)
Jul 27, 2005 24.56 24.56 24.24 24.44 12,171,653 -0.01(-0.06%)
Jul 26, 2005 24.64 24.65 24.41 24.45 9,363,867 -0.05(-0.20%)
Jul 25, 2005 24.58 24.61 24.36 24.50 8,649,155 -0.11(-0.45%)
Jul 22, 2005 24.47 24.61 24.42 24.61 10,278,629 +0.14(+0.57%)
Jul 21, 2005 24.68 24.68 24.24 24.47 13,484,200 +0.17(+0.68%)
Jul 20, 2005 24.35 24.56 24.09 24.31 19,251,074 -0.03(-0.14%)
Jul 19, 2005 24.55 24.69 24.27 24.34 18,188,048 -0.21(-0.84%)
Jul 18, 2005 24.66 24.67 24.46 24.55 12,129,126 -0.24(-0.98%)
Jul 15, 2005 24.67 24.85 24.61 24.79 11,038,616 +0.12(+0.48%)
Jul 14, 2005 24.65 24.79 24.53 24.67 12,690,654 +0.14(+0.56%)
Jul 13, 2005 24.37 24.59 24.31 24.54 16,068,937 +0.17(+0.68%)
Jul 12, 2005 24.17 24.44 24.10 24.37 20,919,458 +0.20(+0.83%)
Jul 11, 2005 24.07 24.42 24.02 24.17 12,230,236 +0.10(+0.43%)
Jul 08, 2005 23.93 24.22 23.85 24.07 13,878,224 +0.24(+1.02%)
Jul 07, 2005 23.92 23.92 23.71 23.82 15,405,575 -0.10(-0.40%)
Jul 06, 2005 24.20 24.30 23.80 23.92 15,582,626 -0.26(-1.06%)
Jul 05, 2005 24.20 24.39 24.07 24.18 11,457,954 -0.06(-0.26%)
Jul 01, 2005 24.35 24.40 24.20 24.24 15,576,551 -0.18(-0.74%)
Jun 30, 2005 24.69 24.89 24.42 24.42 15,605,770 -0.44(-1.78%)
Jun 29, 2005 24.87 24.96 24.80 24.86 8,978,521 +0.03(+0.11%)
Jun 28, 2005 24.73 24.83 24.63 24.83 8,523,310 +0.23(+0.93%)
Jun 27, 2005 24.60 24.73 24.56 24.60 12,384,577 +0.01(+0.06%)
Jun 24, 2005 24.82 24.91 24.47 24.59 17,754,100 -0.25(-1.00%)
Jun 23, 2005 25.18 25.19 24.83 24.84 15,470,957 -0.23(-0.91%)
Jun 22, 2005 25.03 25.19 24.93 25.07 13,297,168 +0.15(+0.61%)
Jun 21, 2005 24.92 24.98 24.82 24.92 8,365,643 -0.01(-0.03%)
Jun 20, 2005 24.82 25.02 24.75 24.92 12,119,724 -0.02(-0.08%)
Jun 17, 2005 25.02 25.03 24.80 24.94 22,329,066 +0.12(+0.50%)
Jun 16, 2005 24.65 24.92 24.62 24.82 14,140,039 +0.13(+0.53%)
Jun 15, 2005 24.71 24.82 24.62 24.69 13,203,870 +0.08(+0.31%)
Jun 14, 2005 24.51 24.70 24.47 24.61 8,534,448 +0.07(+0.28%)
Jun 13, 2005 24.40 24.72 24.38 24.54 10,310,018 +0.05(+0.20%)
Jun 10, 2005 24.61 24.64 24.36 24.49 9,408,998 -0.05(-0.20%)
Jun 09, 2005 24.56 24.68 24.41 24.54 10,256,208 -0.12(-0.48%)
Jun 08, 2005 24.58 24.76 24.53 24.66 11,169,523 +0.13(+0.54%)
Jun 07, 2005 24.56 24.85 24.51 24.53 12,408,733 -0.02(-0.08%)
Jun 06, 2005 24.52 24.60 24.33 24.55 8,582,183 -0.03(-0.11%)
Jun 03, 2005 24.63 24.78 24.48 24.58 12,463,555 -0.13(-0.53%)
Jun 02, 2005 24.37 24.74 24.20 24.71 22,534,468 -0.01(-0.06%)
Jun 01, 2005 24.58 25.23 24.58 24.72 17,657,040 +0.01(+0.03%)
May 31, 2005 24.77 24.89 24.64 24.71 10,989,724 -0.03(-0.14%)
May 27, 2005 24.85 24.92 24.69 24.75 8,684,305 -0.10(-0.39%)
May 26, 2005 24.92 24.95 24.69 24.85 8,505,663 +0.02(+0.08%)
May 25, 2005 24.74 24.89 24.68 24.83 7,326,193 +0.01(+0.06%)
May 24, 2005 24.87 24.89 24.65 24.81 9,099,448 -0.01(-0.06%)
May 23, 2005 24.82 24.89 24.69 24.83 11,486,450 -0.10(-0.42%)
May 20, 2005 25.02 25.07 24.83 24.93 10,812,674 -0.09(-0.36%)
May 19, 2005 24.77 25.10 24.76 25.02 14,896,700 +0.10(+0.39%)
May 18, 2005 24.61 24.96 24.51 24.92 21,438,604 +0.58(+2.39%)
May 17, 2005 23.86 24.38 23.85 24.34 16,877,816 +0.32(+1.35%)
May 16, 2005 23.91 24.14 23.87 24.02 15,111,648 +0.19(+0.81%)
May 13, 2005 24.08 24.08 23.58 23.82 20,125,046 -0.26(-1.06%)
May 12, 2005 24.44 24.47 23.94 24.08 16,313,683 -0.32(-1.33%)
May 11, 2005 24.29 24.50 24.10 24.40 13,151,362 +0.11(+0.46%)
May 10, 2005 24.61 24.63 24.20 24.29 19,770,510 -0.57(-2.28%)
May 09, 2005 24.58 24.89 24.57 24.86 9,920,188 +0.24(+0.98%)
May 06, 2005 24.89 24.92 24.54 24.62 10,579,354 -0.20(-0.81%)
May 05, 2005 24.99 25.02 24.56 24.82 11,986,647 -0.14(-0.55%)
May 04, 2005 24.55 25.01 24.51 24.96 18,630,820 +0.41(+1.69%)
May 03, 2005 24.60 24.76 24.38 24.54 18,440,894 -0.05(-0.20%)
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.