JPMorgan Chase & Co (NY: JPM )

147.92 USD -3.84 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 35.45 35.45 35.11 35.14 8,494,900 -0.32(-0.90%)
Jul 28, 2005 35.36 35.49 35.18 35.46 7,518,400 +0.11(+0.31%)
Jul 27, 2005 35.52 35.53 35.07 35.35 8,414,600 -0.02(-0.06%)
Jul 26, 2005 35.64 35.65 35.31 35.37 6,473,500 -0.07(-0.20%)
Jul 25, 2005 35.55 35.60 35.24 35.44 5,979,400 -0.16(-0.45%)
Jul 22, 2005 35.40 35.60 35.32 35.60 7,105,900 +0.20(+0.56%)
Jul 21, 2005 35.70 35.70 35.06 35.40 9,322,000 +0.24(+0.68%)
Jul 20, 2005 35.22 35.53 34.84 35.16 13,308,800 -0.05(-0.14%)
Jul 19, 2005 35.51 35.71 35.10 35.21 12,573,900 -0.30(-0.84%)
Jul 18, 2005 35.67 35.69 35.38 35.51 8,385,200 -0.35(-0.98%)
Jul 15, 2005 35.69 35.95 35.60 35.86 7,631,300 +0.17(+0.48%)
Jul 14, 2005 35.65 35.86 35.48 35.69 8,773,400 +0.20(+0.56%)
Jul 13, 2005 35.25 35.57 35.17 35.49 11,108,900 +0.24(+0.68%)
Jul 12, 2005 34.96 35.35 34.86 35.25 14,462,200 +0.29(+0.83%)
Jul 11, 2005 34.81 35.33 34.75 34.96 8,455,100 +0.15(+0.43%)
Jul 08, 2005 34.61 35.03 34.50 34.81 9,594,400 +0.35(+1.02%)
Jul 07, 2005 34.60 34.60 34.30 34.46 10,650,300 -0.14(-0.40%)
Jul 06, 2005 35.00 35.15 34.43 34.60 10,772,700 -0.37(-1.06%)
Jul 05, 2005 35.00 35.28 34.81 34.97 7,921,200 -0.09(-0.26%)
Jul 01, 2005 35.22 35.30 35.01 35.06 10,768,500 -0.26(-0.74%)
Jun 30, 2005 35.71 36.00 35.32 35.32 10,788,700 -0.64(-1.78%)
Jun 29, 2005 35.98 36.10 35.88 35.96 6,207,100 +0.04(+0.11%)
Jun 28, 2005 35.77 35.92 35.62 35.92 5,892,400 +0.33(+0.93%)
Jun 27, 2005 35.58 35.77 35.52 35.59 8,561,800 +0.02(+0.06%)
Jun 24, 2005 35.90 36.03 35.40 35.57 12,273,900 -0.36(-1.00%)
Jun 23, 2005 36.42 36.43 35.92 35.93 10,695,500 -0.33(-0.91%)
Jun 22, 2005 36.20 36.43 36.06 36.26 9,192,700 +0.22(+0.61%)
Jun 21, 2005 36.05 36.14 35.90 36.04 5,783,400 -0.01(-0.03%)
Jun 20, 2005 35.90 36.19 35.80 36.05 8,378,700 -0.03(-0.08%)
Jun 17, 2005 36.19 36.20 35.88 36.08 15,436,700 +0.18(+0.50%)
Jun 16, 2005 35.66 36.05 35.61 35.90 9,775,400 +0.19(+0.53%)
Jun 15, 2005 35.74 35.90 35.61 35.71 9,128,200 +0.11(+0.31%)
Jun 14, 2005 35.45 35.73 35.39 35.60 5,900,100 +0.10(+0.28%)
Jun 13, 2005 35.29 35.76 35.27 35.50 7,127,600 +0.07(+0.20%)
Jun 10, 2005 35.60 35.64 35.24 35.43 6,504,700 -0.07(-0.20%)
Jun 09, 2005 35.52 35.70 35.31 35.50 7,090,400 -0.17(-0.48%)
Jun 08, 2005 35.55 35.81 35.48 35.67 7,721,800 +0.19(+0.54%)
Jun 07, 2005 35.52 35.94 35.45 35.48 8,578,500 -0.03(-0.08%)
Jun 06, 2005 35.47 35.59 35.20 35.51 5,933,100 -0.04(-0.11%)
Jun 03, 2005 35.62 35.85 35.41 35.55 8,616,400 -0.19(-0.53%)
Jun 02, 2005 35.25 35.78 35.01 35.74 15,578,700 -0.02(-0.06%)
Jun 01, 2005 35.56 36.50 35.56 35.76 12,206,800 +0.01(+0.03%)
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%)
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.