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 (%)
Dec 31, 2004 27.99 28.06 27.90 27.94 8,032,666 -0.05(-0.18%)
Dec 30, 2004 28.05 28.17 27.97 27.99 6,625,065 -0.06(-0.20%)
Dec 29, 2004 27.94 28.05 27.89 28.05 8,387,533 -0.04(-0.13%)
Dec 28, 2004 27.92 28.15 27.90 28.09 7,566,397 +0.14(+0.51%)
Dec 27, 2004 28.08 28.14 27.89 27.94 7,873,241 -0.11(-0.38%)
Dec 23, 2004 28.02 28.28 28.01 28.05 11,944,438 +0.09(+0.33%)
Dec 22, 2004 27.90 28.10 27.79 27.96 12,958,782 -0.03(-0.10%)
Dec 21, 2004 27.69 28.12 27.68 27.99 12,126,339 +0.34(+1.22%)
Dec 20, 2004 27.65 27.85 27.59 27.65 12,337,695 +0.06(+0.21%)
Dec 17, 2004 27.36 27.81 27.36 27.59 19,795,064 -0.29(-1.05%)
Dec 16, 2004 27.79 27.94 27.67 27.89 16,180,224 -0.07(-0.26%)
Dec 15, 2004 27.79 28.12 27.76 27.96 18,735,768 +0.21(+0.75%)
Dec 14, 2004 27.45 27.79 27.44 27.75 16,870,274 +0.35(+1.28%)
Dec 13, 2004 27.22 27.51 27.16 27.40 20,772,832 +0.44(+1.65%)
Dec 10, 2004 26.98 27.12 26.86 26.96 11,976,407 -0.04(-0.16%)
Dec 09, 2004 26.68 27.14 26.68 27.00 14,463,964 +0.10(+0.37%)
Dec 08, 2004 27.08 27.10 26.88 26.90 15,944,717 -0.19(-0.69%)
Dec 07, 2004 27.36 27.44 27.08 27.08 12,255,609 -0.22(-0.81%)
Dec 06, 2004 27.18 27.52 27.06 27.31 14,931,490 +0.04(+0.16%)
Dec 03, 2004 27.49 27.59 27.21 27.26 15,241,684 -0.27(-0.99%)
Dec 02, 2004 27.40 27.66 27.36 27.54 11,500,645 +0.11(+0.42%)
Dec 01, 2004 27.08 27.42 27.06 27.42 15,527,588 +0.45(+1.67%)
Nov 30, 2004 26.63 27.01 26.55 26.97 18,193,138 +0.24(+0.91%)
Nov 29, 2004 27.00 27.12 26.58 26.73 15,003,803 -0.27(-1.01%)
Nov 26, 2004 27.01 27.07 26.93 27.00 4,388,371 -0.01(-0.03%)
Nov 24, 2004 27.06 27.08 26.90 27.01 9,569,259 +0.10(+0.37%)
Nov 23, 2004 26.97 27.01 26.69 26.91 15,193,103 +0.01(+0.03%)
Nov 22, 2004 26.80 27.11 26.61 26.90 18,250,514 +0.09(+0.35%)
Nov 19, 2004 27.15 27.21 26.70 26.80 20,027,640 -0.29(-1.06%)
Nov 18, 2004 27.36 27.46 27.07 27.09 20,860,362 -0.32(-1.18%)
Nov 17, 2004 27.58 27.81 27.31 27.41 20,156,632 -0.14(-0.52%)
Nov 16, 2004 27.58 27.76 27.51 27.56 19,741,456 -0.49(-1.76%)
Nov 15, 2004 27.94 28.05 27.90 28.05 12,276,968 -0.01(-0.03%)
Nov 12, 2004 27.89 28.14 27.86 28.06 15,591,525 -0.01(-0.03%)
Nov 11, 2004 28.08 28.24 27.84 28.07 11,174,117 +0.16(+0.59%)
Nov 10, 2004 28.07 28.07 27.83 27.90 10,656,335 -0.11(-0.41%)
Nov 09, 2004 28.17 28.29 27.98 28.02 9,778,522 -0.12(-0.43%)
Nov 08, 2004 28.17 28.26 28.02 28.14 10,536,976 -0.05(-0.18%)
Nov 05, 2004 28.40 28.59 27.94 28.19 18,732,696 -0.21(-0.73%)
Nov 04, 2004 27.76 28.41 27.58 28.40 16,973,718 +0.57(+2.03%)
Nov 03, 2004 28.19 28.24 27.67 27.83 15,501,622 +0.21(+0.78%)
Nov 02, 2004 27.58 28.06 27.51 27.61 13,777,684 +0.04(+0.13%)
Nov 01, 2004 27.77 27.89 27.53 27.58 14,175,827 -0.07(-0.26%)
Oct 29, 2004 27.52 27.66 27.23 27.65 15,657,557 +0.09(+0.31%)
Oct 28, 2004 27.11 27.61 26.98 27.56 12,237,740 +0.33(+1.21%)
Oct 27, 2004 26.75 27.35 26.53 27.23 16,080,409 +0.38(+1.41%)
Oct 26, 2004 26.52 26.93 26.47 26.86 14,750,706 +0.34(+1.27%)
Oct 25, 2004 26.84 26.88 26.43 26.52 16,711,827 -0.32(-1.20%)
Oct 22, 2004 27.08 27.13 26.79 26.84 12,540,815 -0.16(-0.61%)
Oct 21, 2004 26.56 27.11 26.54 27.01 16,149,373 +0.32(+1.21%)
Oct 20, 2004 26.29 26.83 26.02 26.68 32,305,306 -0.52(-1.92%)
Oct 19, 2004 27.76 28.21 27.07 27.21 23,133,352 -0.73(-2.62%)
Oct 18, 2004 27.61 28.02 27.60 27.94 8,257,843 +0.19(+0.67%)
Oct 15, 2004 27.60 28.01 27.59 27.75 11,248,106 +0.15(+0.54%)
Oct 14, 2004 28.11 28.11 27.36 27.60 16,420,060 -0.51(-1.81%)
Oct 13, 2004 28.37 28.43 27.90 28.11 10,613,617 -0.19(-0.68%)
Oct 12, 2004 27.97 28.40 27.94 28.30 11,741,597 +0.09(+0.33%)
Oct 11, 2004 28.29 28.43 28.21 28.21 4,695,773 -0.19(-0.68%)
Oct 08, 2004 28.32 28.49 28.12 28.40 9,133,842 +0.09(+0.30%)
Oct 07, 2004 28.31 28.57 28.23 28.32 9,844,414 +0.03(+0.10%)
Oct 06, 2004 28.16 28.32 28.05 28.29 10,653,264 +0.02(+0.08%)
Oct 05, 2004 28.44 28.52 27.98 28.27 16,770,040 -0.21(-0.75%)
Oct 04, 2004 28.89 28.98 28.47 28.48 17,620,772 -0.42(-1.44%)
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.