JPMorgan Chase & Co (NY: JPM )

161.18 USD +5.27 (+3.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 35.83 36.00 35.64 35.75 7,597,500 -0.05(-0.14%)
May 27, 2005 35.95 36.04 35.71 35.80 6,003,700 -0.14(-0.39%)
May 26, 2005 36.04 36.09 35.72 35.94 5,880,200 +0.03(+0.08%)
May 25, 2005 35.79 36.00 35.70 35.91 5,064,800 +0.02(+0.06%)
May 24, 2005 35.97 36.00 35.66 35.89 6,290,700 -0.02(-0.06%)
May 23, 2005 35.90 36.00 35.72 35.91 7,940,900 -0.15(-0.42%)
May 20, 2005 36.19 36.26 35.91 36.06 7,475,100 -0.13(-0.36%)
May 19, 2005 35.83 36.30 35.81 36.19 10,298,500 +0.14(+0.39%)
May 18, 2005 35.60 36.10 35.46 36.05 14,821,100 +0.84(+2.39%)
May 17, 2005 34.51 35.26 34.50 35.21 11,668,100 +0.47(+1.35%)
May 16, 2005 34.59 34.92 34.53 34.74 10,447,100 +0.28(+0.81%)
May 13, 2005 34.83 34.83 34.11 34.46 13,913,000 -0.37(-1.06%)
May 12, 2005 35.35 35.39 34.63 34.83 11,278,100 -0.47(-1.33%)
May 11, 2005 35.14 35.44 34.86 35.30 9,091,900 +0.16(+0.46%)
May 10, 2005 35.60 35.62 35.00 35.14 13,667,900 -0.82(-2.28%)
May 09, 2005 35.56 36.00 35.54 35.96 6,858,100 +0.35(+0.98%)
May 06, 2005 36.00 36.05 35.50 35.61 7,313,800 -0.29(-0.81%)
May 05, 2005 36.15 36.19 35.52 35.90 8,286,700 -0.20(-0.55%)
May 04, 2005 35.51 36.17 35.45 36.10 12,880,000 +0.60(+1.69%)
May 03, 2005 35.58 35.82 35.27 35.50 12,748,700 -0.07(-0.20%)
May 02, 2005 35.58 35.60 35.12 35.57 10,170,400 +0.08(+0.23%)
Apr 29, 2005 35.03 35.50 34.92 35.49 14,205,800 +0.47(+1.34%)
Apr 28, 2005 35.30 35.51 35.00 35.02 12,987,700 -0.48(-1.35%)
Apr 27, 2005 35.08 35.75 34.97 35.50 11,456,900 +0.42(+1.20%)
Apr 26, 2005 35.18 35.43 35.04 35.08 8,410,100 -0.09(-0.26%)
Apr 25, 2005 34.98 35.20 34.89 35.17 9,174,600 +0.30(+0.86%)
Apr 22, 2005 34.77 35.18 34.56 34.87 13,476,600 -0.17(-0.49%)
Apr 21, 2005 35.02 35.17 34.32 35.04 16,555,800 +0.28(+0.81%)
Apr 20, 2005 35.63 35.88 34.73 34.76 25,470,000 -0.19(-0.54%)
Apr 19, 2005 34.73 35.16 34.68 34.95 10,932,200 +0.31(+0.89%)
Apr 18, 2005 34.25 34.92 34.21 34.64 16,011,300 +0.71(+2.09%)
Apr 15, 2005 34.25 34.70 33.89 33.93 15,012,100 -0.26(-0.76%)
Apr 14, 2005 34.57 34.61 34.19 34.19 11,012,300 -0.38(-1.10%)
Apr 13, 2005 35.05 35.09 34.50 34.57 11,500,600 -0.47(-1.34%)
Apr 12, 2005 34.62 35.20 34.25 35.04 14,425,600 +0.42(+1.21%)
Apr 11, 2005 34.67 34.81 34.57 34.62 7,172,800 +0.12(+0.35%)
Apr 08, 2005 34.86 34.95 34.50 34.50 6,360,800 -0.30(-0.86%)
Apr 07, 2005 34.75 35.10 34.67 34.80 8,304,500 +0.12(+0.35%)
Apr 06, 2005 34.75 34.91 34.62 34.68 10,676,000 +0.10(+0.29%)
Apr 05, 2005 34.00 34.76 33.97 34.58 15,200,900 +0.81(+2.40%)
Apr 04, 2005 33.67 33.95 33.35 33.77 15,639,300 -0.48(-1.40%)
Apr 01, 2005 34.79 35.11 33.84 34.25 20,140,200 -0.35(-1.01%)
Mar 31, 2005 34.90 34.93 34.53 34.60 13,312,200 -0.35(-1.00%)
Mar 30, 2005 34.52 34.98 34.47 34.95 11,279,800 +0.37(+1.07%)
Mar 29, 2005 34.65 35.10 34.32 34.58 14,720,400 -0.27(-0.77%)
Mar 28, 2005 34.93 35.08 34.73 34.85 8,804,800 -0.08(-0.23%)
Mar 24, 2005 35.10 35.15 34.87 34.93 11,987,900 +0.00(+0.00%)
Mar 23, 2005 35.06 35.29 34.88 34.93 17,485,800 -0.13(-0.37%)
Mar 22, 2005 36.00 36.00 34.96 35.06 14,833,000 -0.73(-2.04%)
Mar 21, 2005 35.88 35.95 35.50 35.79 11,448,100 -0.22(-0.61%)
Mar 18, 2005 36.16 36.25 35.82 36.01 18,106,400 -0.14(-0.39%)
Mar 17, 2005 36.22 36.28 35.90 36.15 9,034,600 -0.10(-0.28%)
Mar 16, 2005 36.25 36.40 36.05 36.25 13,404,700 +0.00(+0.00%)
Mar 15, 2005 36.51 36.67 36.19 36.25 8,607,000 -0.20(-0.55%)
Mar 14, 2005 36.11 36.49 35.86 36.45 13,097,500 +0.34(+0.94%)
Mar 11, 2005 36.26 36.38 36.00 36.11 9,297,300 -0.25(-0.69%)
Mar 10, 2005 36.48 36.60 36.29 36.36 11,903,100 -0.11(-0.30%)
Mar 09, 2005 36.73 36.82 36.34 36.47 17,648,000 -0.47(-1.27%)
Mar 08, 2005 37.23 37.28 36.91 36.94 9,934,400 -0.40(-1.07%)
Mar 07, 2005 37.51 37.55 37.31 37.34 11,265,600 -0.17(-0.45%)
Mar 04, 2005 37.25 37.79 37.12 37.51 12,698,300 +0.50(+1.35%)
Mar 03, 2005 37.15 37.18 36.70 37.01 8,372,400 +0.02(+0.05%)
Mar 02, 2005 37.00 37.42 36.87 36.99 9,392,100 -0.10(-0.27%)
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.