JPMorgan Chase & Co (NY: JPM )

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.