JPMorgan Chase & Co (NY: JPM )

171.78 USD +2.28 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 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%)
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.