JPMorgan Chase & Co (NY: JPM )

131.50 -0.09 (-0.07%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 32.31 32.74 32.26 32.68 20,447,560 +0.10(+0.31%)
Jul 28, 2006 32.15 32.62 32.09 32.58 19,559,416 +0.56(+1.75%)
Jul 27, 2006 32.01 32.21 31.66 32.02 19,322,374 +0.04(+0.11%)
Jul 26, 2006 31.88 32.12 31.78 31.98 19,781,522 +0.01(+0.04%)
Jul 25, 2006 31.63 32.13 31.53 31.97 17,500,436 +0.31(+0.97%)
Jul 24, 2006 31.09 31.77 31.05 31.66 17,630,544 +0.75(+2.43%)
Jul 21, 2006 30.92 31.14 30.65 30.91 21,224,024 +0.12(+0.40%)
Jul 20, 2006 30.84 31.07 30.62 30.79 22,849,962 -0.05(-0.16%)
Jul 19, 2006 30.01 30.84 29.90 30.84 37,757,860 +1.68(+5.75%)
Jul 18, 2006 29.33 29.45 29.03 29.16 15,022,231 -0.01(-0.05%)
Jul 17, 2006 29.23 29.33 28.94 29.18 15,086,168 -0.11(-0.39%)
Jul 14, 2006 29.55 29.73 29.09 29.29 14,573,412 -0.36(-1.21%)
Jul 13, 2006 30.05 30.06 29.52 29.65 15,494,363 -0.62(-2.04%)
Jul 12, 2006 30.72 30.97 30.24 30.26 9,807,419 -0.44(-1.45%)
Jul 11, 2006 30.34 30.79 30.19 30.71 12,305,168 +0.21(+0.68%)
Jul 10, 2006 30.47 30.58 30.39 30.50 7,443,688 +0.12(+0.40%)
Jul 07, 2006 30.41 30.62 30.29 30.38 9,404,111 -0.03(-0.09%)
Jul 06, 2006 30.37 30.57 30.28 30.41 15,225,630 +0.03(+0.09%)
Jul 05, 2006 30.71 30.71 30.11 30.38 14,589,745 -0.33(-1.07%)
Jul 03, 2006 30.12 30.71 30.09 30.71 9,532,404 +0.62(+2.07%)
Jun 30, 2006 30.75 30.79 30.09 30.09 22,682,720 -0.49(-1.59%)
Jun 29, 2006 29.86 30.70 29.81 30.57 24,058,492 +1.01(+3.42%)
Jun 28, 2006 29.49 29.59 29.33 29.56 11,922,102 +0.31(+1.05%)
Jun 27, 2006 29.15 29.78 29.15 29.25 19,706,138 -0.47(-1.59%)
Jun 26, 2006 29.13 29.73 29.09 29.73 15,594,736 +0.45(+1.54%)
Jun 23, 2006 29.25 29.58 28.55 29.28 13,896,345 -0.14(-0.49%)
Jun 22, 2006 29.46 29.85 29.37 29.42 14,611,942 -0.10(-0.34%)
Jun 21, 2006 28.75 29.70 28.72 29.52 21,278,468 +0.52(+1.78%)
Jun 20, 2006 28.75 29.21 28.68 29.00 15,644,295 +0.39(+1.35%)
Jun 19, 2006 28.77 28.98 28.47 28.62 12,685,721 -0.15(-0.52%)
Jun 16, 2006 29.08 29.15 28.66 28.77 21,993,508 -0.32(-1.08%)
Jun 15, 2006 28.72 29.24 28.65 29.08 25,800,020 +0.45(+1.58%)
Jun 14, 2006 29.11 29.26 28.17 28.63 23,563,464 -0.40(-1.38%)
Jun 13, 2006 29.62 30.00 28.90 29.03 23,079,328 -0.77(-2.57%)
Jun 12, 2006 30.16 30.25 29.79 29.80 12,647,331 -0.36(-1.19%)
Jun 09, 2006 30.34 30.51 30.10 30.16 11,316,231 -0.18(-0.59%)
Jun 08, 2006 30.09 30.44 29.55 30.34 20,106,376 +0.07(+0.24%)
Jun 07, 2006 30.35 30.64 30.18 30.26 13,901,510 -0.09(-0.31%)
Jun 06, 2006 30.78 30.93 30.09 30.36 17,700,344 -0.42(-1.37%)
Jun 05, 2006 31.27 31.47 30.74 30.78 10,982,724 -0.60(-1.92%)
Jun 02, 2006 31.38 31.66 31.18 31.38 13,454,367 +0.16(+0.53%)
Jun 01, 2006 30.62 31.29 30.61 31.22 12,612,850 +0.67(+2.20%)
May 31, 2006 30.56 30.78 30.21 30.54 15,841,970 +0.14(+0.47%)
May 30, 2006 30.73 30.79 30.40 30.40 12,118,660 -0.57(-1.83%)
May 26, 2006 30.87 31.07 30.77 30.97 11,053,781 +0.27(+0.89%)
May 25, 2006 30.55 30.73 30.31 30.69 13,823,892 +0.50(+1.66%)
May 24, 2006 30.16 30.43 29.79 30.19 19,761,002 -0.01(-0.05%)
May 23, 2006 30.62 30.72 30.17 30.21 18,509,056 -0.34(-1.10%)
May 22, 2006 30.62 30.77 30.33 30.54 20,685,022 -0.08(-0.26%)
May 19, 2006 30.73 30.84 30.44 30.62 18,612,500 +0.01(+0.02%)
May 18, 2006 31.01 31.10 30.58 30.62 15,223,815 -0.37(-1.18%)
May 17, 2006 31.38 31.55 30.87 30.98 18,155,446 -0.77(-2.41%)
May 16, 2006 31.95 32.09 31.61 31.75 11,538,477 -0.16(-0.49%)
May 15, 2006 31.75 32.06 31.70 31.91 15,676,403 +0.16(+0.50%)
May 12, 2006 32.20 32.21 31.70 31.75 25,414,300 -0.59(-1.84%)
May 11, 2006 32.89 32.92 32.21 32.34 14,704,358 -0.55(-1.68%)
May 10, 2006 32.76 33.04 32.60 32.89 10,070,289 -0.07(-0.22%)
May 09, 2006 32.91 33.20 32.84 32.97 11,071,789 -0.06(-0.17%)
May 08, 2006 33.38 33.42 32.98 33.02 14,356,471 -0.39(-1.18%)
May 05, 2006 32.89 33.52 32.73 33.42 24,147,976 +0.69(+2.10%)
May 04, 2006 32.60 32.81 32.59 32.73 14,728,928 +0.16(+0.51%)
May 03, 2006 32.66 32.74 32.39 32.56 21,763,304 -0.03(-0.09%)
May 02, 2006 32.23 32.60 32.17 32.59 18,098,628 +0.52(+1.61%)
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.