JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 23.82 24.02 23.56 23.56 16,171,476 -0.43(-1.78%)
Jun 29, 2005 24.00 24.08 23.94 23.99 9,303,991 +0.03(+0.11%)
Jun 28, 2005 23.86 23.96 23.76 23.96 8,832,278 +0.22(+0.93%)
Jun 27, 2005 23.74 23.86 23.70 23.74 12,833,515 +0.01(+0.06%)
Jun 24, 2005 23.95 24.04 23.62 23.73 18,397,682 -0.24(-1.00%)
Jun 23, 2005 24.30 24.30 23.96 23.97 16,031,776 -0.22(-0.91%)
Jun 22, 2005 24.15 24.30 24.06 24.19 13,779,188 +0.15(+0.61%)
Jun 21, 2005 24.05 24.11 23.95 24.04 8,668,895 -0.01(-0.03%)
Jun 20, 2005 23.95 24.14 23.88 24.05 12,559,061 -0.02(-0.08%)
Jun 17, 2005 24.14 24.15 23.94 24.07 23,138,490 +0.12(+0.50%)
Jun 16, 2005 23.79 24.05 23.76 23.95 14,652,613 +0.13(+0.53%)
Jun 15, 2005 23.84 23.95 23.76 23.82 13,682,507 +0.07(+0.31%)
Jun 14, 2005 23.65 23.84 23.61 23.75 8,843,820 +0.07(+0.28%)
Jun 13, 2005 23.54 23.86 23.53 23.68 10,683,753 +0.05(+0.20%)
Jun 10, 2005 23.75 23.78 23.51 23.64 9,750,072 -0.05(-0.20%)
Jun 09, 2005 23.70 23.82 23.56 23.68 10,627,993 -0.11(-0.48%)
Jun 08, 2005 23.72 23.89 23.67 23.80 11,574,416 +0.13(+0.54%)
Jun 07, 2005 23.70 23.98 23.65 23.67 12,858,547 -0.02(-0.08%)
Jun 06, 2005 23.66 23.74 23.48 23.69 8,893,285 -0.03(-0.11%)
Jun 03, 2005 23.76 23.92 23.62 23.72 12,915,356 -0.13(-0.53%)
Jun 02, 2005 23.52 23.87 23.36 23.84 23,351,336 -0.01(-0.06%)
Jun 01, 2005 23.72 24.35 23.72 23.86 18,297,104 +0.01(+0.03%)
May 31, 2005 23.90 24.02 23.78 23.85 11,388,099 -0.03(-0.14%)
May 27, 2005 23.98 24.04 23.82 23.88 8,999,109 -0.09(-0.39%)
May 26, 2005 24.04 24.08 23.83 23.98 8,813,992 +0.02(+0.08%)
May 25, 2005 23.88 24.02 23.82 23.96 7,591,766 +0.01(+0.06%)
May 24, 2005 24.00 24.02 23.79 23.94 9,429,301 -0.01(-0.06%)
May 23, 2005 23.95 24.02 23.83 23.96 11,902,831 -0.10(-0.42%)
May 20, 2005 24.14 24.19 23.96 24.06 11,204,630 -0.09(-0.36%)
May 19, 2005 23.90 24.22 23.89 24.14 15,436,701 +0.09(+0.39%)
May 18, 2005 23.75 24.08 23.66 24.05 22,215,750 +0.56(+2.39%)
May 17, 2005 23.02 23.52 23.02 23.49 17,489,632 +0.31(+1.35%)
May 16, 2005 23.08 23.30 23.04 23.18 15,659,442 +0.19(+0.81%)
May 13, 2005 23.24 23.24 22.76 22.99 20,854,574 -0.25(-1.06%)
May 12, 2005 23.58 23.61 23.10 23.24 16,905,050 -0.31(-1.33%)
May 11, 2005 23.44 23.64 23.26 23.55 13,628,096 +0.11(+0.46%)
May 10, 2005 23.75 23.76 23.35 23.44 20,487,186 -0.55(-2.28%)
May 09, 2005 23.72 24.02 23.71 23.99 10,279,792 +0.23(+0.98%)
May 06, 2005 24.02 24.05 23.68 23.76 10,962,854 -0.19(-0.81%)
May 05, 2005 24.12 24.14 23.70 23.95 12,421,160 -0.13(-0.55%)
May 04, 2005 23.69 24.13 23.65 24.08 19,306,182 +0.40(+1.69%)
May 03, 2005 23.74 23.90 23.53 23.68 19,109,372 -0.05(-0.20%)
May 02, 2005 23.74 23.75 23.43 23.73 15,244,689 +0.05(+0.23%)
Apr 29, 2005 23.37 23.68 23.30 23.68 21,293,460 +0.31(+1.34%)
Apr 28, 2005 23.55 23.69 23.35 23.36 19,467,616 -0.32(-1.35%)
Apr 27, 2005 23.40 23.85 23.33 23.68 17,173,058 +0.28(+1.20%)
Apr 26, 2005 23.47 23.64 23.38 23.40 12,606,127 -0.06(-0.26%)
Apr 25, 2005 23.34 23.48 23.28 23.46 13,752,057 +0.20(+0.86%)
Apr 22, 2005 23.20 23.47 23.06 23.26 20,200,442 -0.11(-0.49%)
Apr 21, 2005 23.36 23.46 22.90 23.38 24,815,938 +0.19(+0.81%)
Apr 20, 2005 23.77 23.94 23.17 23.19 38,177,676 -0.13(-0.54%)
Apr 19, 2005 23.17 23.46 23.14 23.32 16,386,572 +0.21(+0.89%)
Apr 18, 2005 22.85 23.30 22.82 23.11 23,999,772 +0.47(+2.09%)
Apr 15, 2005 22.85 23.15 22.61 22.64 22,502,044 -0.17(-0.76%)
Apr 14, 2005 23.06 23.09 22.81 22.81 16,506,636 -0.25(-1.10%)
Apr 13, 2005 23.38 23.41 23.02 23.06 17,238,562 -0.31(-1.34%)
Apr 12, 2005 23.10 23.48 22.85 23.38 21,622,924 +0.28(+1.21%)
Apr 11, 2005 23.13 23.22 23.06 23.10 10,751,505 +0.08(+0.35%)
Apr 08, 2005 23.26 23.32 23.02 23.02 9,534,376 -0.20(-0.86%)
Apr 07, 2005 23.18 23.42 23.13 23.22 12,447,841 +0.08(+0.35%)
Apr 06, 2005 23.18 23.29 23.10 23.14 16,002,546 +0.07(+0.29%)
Apr 05, 2005 22.68 23.19 22.66 23.07 22,785,042 +0.54(+2.40%)
Apr 04, 2005 22.46 22.65 22.25 22.53 23,442,172 -0.32(-1.40%)
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.