JPMorgan Chase & Co (NY: JPM )

136.24 -1.94 (-1.40%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2006 32.51 32.66 32.04 32.08 22,664,432 -0.43(-1.32%)
Apr 28, 2006 31.59 32.88 31.59 32.51 39,454,576 +1.02(+3.25%)
Apr 27, 2006 30.56 31.56 30.47 31.48 24,381,390 +0.92(+3.02%)
Apr 26, 2006 30.36 30.62 30.20 30.56 14,864,481 +0.35(+1.16%)
Apr 25, 2006 30.47 30.67 30.16 30.21 16,262,170 -0.37(-1.20%)
Apr 24, 2006 30.45 30.64 30.20 30.57 13,228,492 +0.13(+0.42%)
Apr 21, 2006 30.72 30.72 30.37 30.44 19,171,604 -0.07(-0.23%)
Apr 20, 2006 30.44 30.77 30.36 30.52 11,776,637 -0.01(-0.05%)
Apr 19, 2006 30.37 30.79 30.30 30.53 13,189,683 +0.01(+0.05%)
Apr 18, 2006 30.24 30.62 30.14 30.52 15,466,722 +0.43(+1.43%)
Apr 17, 2006 30.29 30.36 29.96 30.09 11,148,849 -0.14(-0.45%)
Apr 13, 2006 30.01 30.39 30.02 30.22 9,148,221 +0.21(+0.69%)
Apr 12, 2006 29.96 30.07 29.87 30.01 8,200,048 +0.21(+0.70%)
Apr 11, 2006 30.09 30.34 29.71 29.81 12,324,573 -0.19(-0.64%)
Apr 10, 2006 30.04 30.27 29.86 30.00 10,343,489 +0.13(+0.43%)
Apr 07, 2006 30.26 30.40 29.82 29.87 15,012,598 -0.42(-1.40%)
Apr 06, 2006 30.36 30.42 30.10 30.29 8,692,423 -0.18(-0.59%)
Apr 05, 2006 30.21 30.56 30.11 30.47 13,338,358 +0.19(+0.64%)
Apr 04, 2006 29.81 30.42 29.73 30.28 19,558,300 +0.24(+0.81%)
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.