JPMorgan Chase & Co (NY: JPM )

192.66 +2.36 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 25.23 25.44 25.16 25.32 22,511,468 +0.12(+0.49%)
Oct 28, 2005 25.04 25.22 24.89 25.19 17,865,046 +0.28(+1.14%)
Oct 27, 2005 24.96 25.10 24.85 24.91 14,642,406 -0.05(-0.19%)
Oct 26, 2005 24.69 25.15 24.63 24.96 23,367,358 +0.26(+1.06%)
Oct 25, 2005 24.71 24.83 24.55 24.69 15,754,035 -0.03(-0.11%)
Oct 24, 2005 24.38 24.74 24.37 24.72 20,824,858 +0.44(+1.79%)
Oct 21, 2005 24.04 24.33 24.04 24.29 22,151,148 +0.26(+1.09%)
Oct 20, 2005 24.12 24.27 23.82 24.02 26,848,774 +0.01(+0.06%)
Oct 19, 2005 23.61 24.02 23.44 24.01 28,026,508 +0.66(+2.84%)
Oct 18, 2005 23.49 23.61 23.33 23.35 12,696,730 -0.16(-0.68%)
Oct 17, 2005 23.65 23.73 23.35 23.51 12,251,789 -0.06(-0.23%)
Oct 14, 2005 23.49 23.64 23.34 23.56 16,151,242 +0.23(+0.98%)
Oct 13, 2005 22.80 23.35 22.76 23.33 18,809,460 +0.33(+1.44%)
Oct 12, 2005 22.92 23.17 22.82 23.00 22,343,386 -0.03(-0.12%)
Oct 11, 2005 23.15 23.28 22.89 23.03 14,715,020 -0.15(-0.63%)
Oct 10, 2005 23.51 23.54 23.17 23.17 9,401,620 -0.26(-1.12%)
Oct 07, 2005 23.42 23.55 23.33 23.44 14,353,542 +0.17(+0.71%)
Oct 06, 2005 23.17 23.49 23.11 23.27 18,201,066 +0.15(+0.63%)
Oct 05, 2005 23.32 23.40 23.12 23.12 14,685,078 -0.10(-0.45%)
Oct 04, 2005 23.50 23.70 23.23 23.23 16,023,662 -0.36(-1.52%)
Oct 03, 2005 23.46 23.80 23.33 23.59 21,146,558 +0.13(+0.56%)
Sep 30, 2005 23.66 23.71 23.35 23.46 15,236,914 -0.29(-1.22%)
Sep 29, 2005 23.40 23.77 23.16 23.75 15,335,421 +0.30(+1.27%)
Sep 28, 2005 23.43 23.68 23.34 23.45 12,784,966 +0.03(+0.12%)
Sep 27, 2005 23.54 23.60 23.33 23.42 12,634,820 -0.03(-0.12%)
Sep 26, 2005 23.68 23.68 23.43 23.45 14,246,501 -0.10(-0.44%)
Sep 23, 2005 23.57 23.70 23.44 23.55 13,908,311 -0.12(-0.53%)
Sep 22, 2005 23.44 23.77 23.36 23.68 11,729,026 +0.17(+0.71%)
Sep 21, 2005 23.71 23.75 23.45 23.51 15,256,153 -0.36(-1.51%)
Sep 20, 2005 23.86 24.16 23.82 23.87 18,154,200 -0.04(-0.17%)
Sep 19, 2005 24.11 24.16 23.80 23.91 14,766,515 -0.28(-1.14%)
Sep 16, 2005 23.66 24.20 23.66 24.19 28,289,626 +0.59(+2.52%)
Sep 15, 2005 23.75 23.80 23.54 23.59 9,562,904 -0.08(-0.32%)
Sep 14, 2005 23.78 23.84 23.63 23.67 11,769,817 +0.06(+0.26%)
Sep 13, 2005 23.78 23.84 23.61 23.61 18,847,648 -0.29(-1.22%)
Sep 12, 2005 24.05 24.12 23.85 23.90 14,051,370 -0.17(-0.72%)
Sep 09, 2005 23.94 24.13 23.93 24.07 13,173,638 +0.12(+0.52%)
Sep 08, 2005 24.16 24.16 23.86 23.95 13,228,171 -0.17(-0.72%)
Sep 07, 2005 24.13 24.13 23.94 24.12 14,771,433 +0.22(+0.93%)
Sep 06, 2005 23.68 23.92 23.68 23.90 10,533,356 +0.32(+1.35%)
Sep 02, 2005 23.70 23.80 23.55 23.58 10,262,428 +0.03(+0.15%)
Sep 01, 2005 23.33 23.70 23.31 23.55 13,821,377 +0.12(+0.50%)
Aug 31, 2005 23.22 23.45 23.06 23.43 14,297,852 +0.21(+0.92%)
Aug 30, 2005 23.31 23.32 23.03 23.21 12,863,799 -0.23(-0.97%)
Aug 29, 2005 23.11 23.57 23.08 23.44 10,708,526 +0.18(+0.77%)
Aug 26, 2005 23.26 23.64 23.25 23.26 13,776,102 -0.32(-1.38%)
Aug 25, 2005 23.50 23.63 23.41 23.59 10,072,214 +0.19(+0.80%)
Aug 24, 2005 23.72 23.91 23.38 23.40 19,557,586 -0.35(-1.46%)
Aug 23, 2005 23.86 23.96 23.72 23.75 11,427,433 -0.11(-0.46%)
Aug 22, 2005 23.91 24.04 23.79 23.86 9,536,867 -0.02(-0.09%)
Aug 19, 2005 24.06 24.06 23.86 23.88 8,948,579 -0.08(-0.35%)
Aug 18, 2005 23.82 24.04 23.77 23.96 9,657,216 +0.14(+0.58%)
Aug 17, 2005 23.95 24.00 23.78 23.82 15,912,571 -0.08(-0.35%)
Aug 16, 2005 23.96 24.19 23.86 23.91 12,521,125 -0.05(-0.20%)
Aug 15, 2005 23.69 24.05 23.68 23.95 10,999,126 +0.23(+0.99%)
Aug 12, 2005 23.95 23.99 23.71 23.72 12,536,169 -0.35(-1.44%)
Aug 11, 2005 24.06 24.18 23.82 24.07 13,893,991 +0.01(+0.03%)
Aug 10, 2005 24.38 24.45 23.94 24.06 14,069,595 -0.16(-0.66%)
Aug 09, 2005 24.24 24.42 24.13 24.22 8,568,296 +0.03(+0.11%)
Aug 08, 2005 24.41 24.49 24.16 24.19 8,346,693 -0.18(-0.74%)
Aug 05, 2005 24.44 24.54 24.34 24.37 13,435,598 -0.15(-0.59%)
Aug 04, 2005 24.49 24.56 24.44 24.51 13,836,131 -0.10(-0.42%)
Aug 03, 2005 24.58 24.65 24.49 24.62 14,159,712 +0.04(+0.17%)
Aug 02, 2005 24.52 24.64 24.40 24.58 9,614,255 +0.17(+0.71%)
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.