JPMorgan Chase & Co (NY: JPM )

192.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 24.22 24.54 24.14 24.54 20,548,578 +0.32(+1.34%)
Apr 28, 2005 24.40 24.55 24.20 24.21 18,786,606 -0.33(-1.35%)
Apr 27, 2005 24.25 24.71 24.18 24.54 16,572,316 +0.29(+1.20%)
Apr 26, 2005 24.32 24.49 24.22 24.25 12,165,144 -0.06(-0.26%)
Apr 25, 2005 24.18 24.33 24.12 24.31 13,270,987 +0.21(+0.86%)
Apr 22, 2005 24.04 24.32 23.89 24.11 19,493,796 -0.12(-0.49%)
Apr 21, 2005 24.21 24.31 23.73 24.22 23,947,834 +0.19(+0.81%)
Apr 20, 2005 24.63 24.80 24.01 24.03 36,842,156 -0.13(-0.54%)
Apr 19, 2005 24.01 24.31 23.98 24.16 15,813,342 +0.21(+0.89%)
Apr 18, 2005 23.68 24.14 23.65 23.95 23,160,220 +0.49(+2.09%)
Apr 15, 2005 23.68 23.99 23.43 23.46 21,714,884 -0.18(-0.76%)
Apr 14, 2005 23.90 23.93 23.64 23.64 15,929,206 -0.26(-1.10%)
Apr 13, 2005 24.23 24.26 23.85 23.90 16,635,528 -0.32(-1.34%)
Apr 12, 2005 23.93 24.33 23.68 24.22 20,866,518 +0.29(+1.21%)
Apr 11, 2005 23.97 24.07 23.90 23.93 10,375,399 +0.08(+0.35%)
Apr 08, 2005 24.10 24.16 23.85 23.85 9,200,847 -0.21(-0.86%)
Apr 07, 2005 24.02 24.27 23.97 24.06 12,012,394 +0.08(+0.35%)
Apr 06, 2005 24.02 24.13 23.93 23.98 15,442,750 +0.07(+0.29%)
Apr 05, 2005 23.51 24.03 23.48 23.91 21,987,982 +0.56(+2.40%)
Apr 04, 2005 23.28 23.47 23.06 23.35 22,622,124 -0.33(-1.40%)
Apr 01, 2005 24.05 24.27 23.39 23.68 29,132,642 -0.24(-1.01%)
Mar 31, 2005 24.13 24.15 23.87 23.92 19,255,992 -0.24(-1.00%)
Mar 30, 2005 23.86 24.18 23.83 24.16 16,316,142 +0.26(+1.07%)
Mar 29, 2005 23.95 24.27 23.73 23.91 21,292,944 -0.19(-0.77%)
Mar 28, 2005 24.15 24.25 24.01 24.09 12,736,074 -0.06(-0.23%)
Mar 24, 2005 24.27 24.30 24.11 24.15 17,340,404 +0.00(+0.00%)
Mar 23, 2005 24.24 24.40 24.11 24.15 25,293,072 -0.09(-0.37%)
Mar 22, 2005 24.89 24.89 24.17 24.24 21,455,818 -0.50(-2.04%)
Mar 21, 2005 24.80 24.85 24.54 24.74 16,559,587 -0.15(-0.61%)
Mar 18, 2005 25.00 25.06 24.76 24.89 26,190,766 -0.10(-0.39%)
Mar 17, 2005 25.04 25.08 24.82 24.99 13,068,478 -0.07(-0.28%)
Mar 16, 2005 25.06 25.16 24.92 25.06 19,389,794 +0.00(+0.00%)
Mar 15, 2005 25.24 25.35 25.02 25.06 12,449,958 -0.14(-0.55%)
Mar 14, 2005 24.96 25.23 24.79 25.20 18,945,432 +0.24(+0.94%)
Mar 11, 2005 25.07 25.15 24.89 24.96 13,448,472 -0.17(-0.69%)
Mar 10, 2005 25.22 25.30 25.09 25.14 17,217,740 -0.08(-0.30%)
Mar 09, 2005 25.39 25.45 25.12 25.21 25,527,694 -0.32(-1.27%)
Mar 08, 2005 25.74 25.77 25.52 25.54 14,370,032 -0.28(-1.07%)
Mar 07, 2005 25.93 25.96 25.79 25.81 16,295,602 -0.12(-0.45%)
Mar 04, 2005 25.75 26.13 25.66 25.93 18,367,992 +0.35(+1.35%)
Mar 03, 2005 25.68 25.70 25.37 25.59 12,110,611 +0.01(+0.05%)
Mar 02, 2005 25.58 25.87 25.49 25.57 13,585,599 -0.07(-0.27%)
Mar 01, 2005 25.58 25.81 25.50 25.64 14,712,127 +0.37(+1.48%)
Feb 28, 2005 25.56 25.59 25.25 25.27 16,495,652 -0.29(-1.14%)
Feb 25, 2005 25.36 25.63 25.34 25.56 12,694,705 +0.20(+0.79%)
Feb 24, 2005 25.25 25.50 25.20 25.36 13,196,927 +0.14(+0.55%)
Feb 23, 2005 25.01 25.29 24.89 25.22 18,153,766 +0.38(+1.53%)
Feb 22, 2005 25.24 25.32 24.82 24.84 21,526,696 -0.40(-1.59%)
Feb 18, 2005 25.34 25.41 25.10 25.24 25,732,662 -0.19(-0.73%)
Feb 17, 2005 25.77 25.83 25.43 25.43 17,583,270 -0.38(-1.47%)
Feb 16, 2005 25.81 25.88 25.70 25.81 13,857,106 -0.15(-0.59%)
Feb 15, 2005 26.04 26.10 25.89 25.96 11,782,113 +0.03(+0.13%)
Feb 14, 2005 25.97 25.97 25.77 25.92 9,671,247 +0.01(+0.05%)
Feb 11, 2005 25.79 25.98 25.68 25.91 15,443,763 +0.02(+0.08%)
Feb 10, 2005 25.97 26.04 25.85 25.89 12,834,146 -0.03(-0.13%)
Feb 09, 2005 26.00 26.09 25.89 25.92 10,247,674 -0.18(-0.69%)
Feb 08, 2005 26.22 26.26 26.06 26.10 10,963,253 -0.15(-0.55%)
Feb 07, 2005 26.06 26.32 25.99 26.25 13,651,993 +0.19(+0.74%)
Feb 04, 2005 25.88 26.09 25.86 26.06 15,423,078 +0.21(+0.80%)
Feb 03, 2005 25.90 25.95 25.82 25.85 15,531,999 -0.09(-0.35%)
Feb 02, 2005 25.92 25.95 25.84 25.94 19,017,612 +0.01(+0.05%)
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.