JPMorgan Chase & Co (NY: JPM )

163.04 USD +1.86 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 42.66 42.97 42.17 42.64 11,348,000 +0.20(+0.47%)
May 30, 2006 42.90 42.99 42.44 42.44 8,680,900 -0.79(-1.83%)
May 26, 2006 43.10 43.38 42.95 43.23 7,918,100 +0.38(+0.89%)
May 25, 2006 42.65 42.90 42.32 42.85 9,902,400 +0.70(+1.66%)
May 24, 2006 42.10 42.48 41.59 42.15 14,155,300 -0.02(-0.05%)
May 23, 2006 42.74 42.89 42.12 42.17 13,258,500 -0.47(-1.10%)
May 22, 2006 42.75 42.95 42.34 42.64 14,817,200 -0.11(-0.26%)
May 19, 2006 42.90 43.05 42.50 42.75 13,332,600 +0.01(+0.02%)
May 18, 2006 43.29 43.41 42.69 42.74 10,905,200 -0.51(-1.18%)
May 17, 2006 43.80 44.05 43.09 43.25 13,005,200 -1.07(-2.41%)
May 16, 2006 44.60 44.80 44.13 44.32 8,265,300 -0.22(-0.49%)
May 15, 2006 44.33 44.75 44.25 44.54 11,229,400 +0.22(+0.50%)
May 12, 2006 44.95 44.96 44.26 44.32 18,204,900 -0.83(-1.84%)
May 11, 2006 45.92 45.96 44.96 45.15 10,533,100 -0.77(-1.68%)
May 10, 2006 45.74 46.12 45.51 45.92 7,213,600 -0.10(-0.22%)
May 09, 2006 45.94 46.35 45.85 46.02 7,931,000 -0.08(-0.17%)
May 08, 2006 46.60 46.65 46.04 46.10 10,283,900 -0.55(-1.18%)
May 05, 2006 45.91 46.80 45.69 46.65 17,297,800 +0.96(+2.10%)
May 04, 2006 45.51 45.81 45.50 45.69 10,550,700 +0.23(+0.51%)
May 03, 2006 45.59 45.70 45.22 45.46 15,589,600 -0.04(-0.09%)
May 02, 2006 45.00 45.51 44.91 45.50 12,964,500 +0.72(+1.61%)
May 01, 2006 45.38 45.59 44.73 44.78 16,235,100 -0.60(-1.32%)
Apr 28, 2006 44.10 45.90 44.10 45.38 28,262,300 +1.43(+3.25%)
Apr 27, 2006 42.66 44.06 42.53 43.95 17,465,000 +1.29(+3.02%)
Apr 26, 2006 42.39 42.74 42.16 42.66 10,647,800 +0.49(+1.16%)
Apr 25, 2006 42.53 42.82 42.11 42.17 11,649,000 -0.51(-1.19%)
Apr 24, 2006 42.51 42.78 42.16 42.68 9,475,900 +0.18(+0.42%)
Apr 21, 2006 42.88 42.88 42.40 42.50 13,733,100 -0.10(-0.23%)
Apr 20, 2006 42.50 42.95 42.38 42.60 8,435,900 -0.02(-0.05%)
Apr 19, 2006 42.40 42.99 42.30 42.62 9,448,100 +0.02(+0.05%)
Apr 18, 2006 42.22 42.75 42.07 42.60 11,079,200 +0.60(+1.43%)
Apr 17, 2006 42.28 42.38 41.83 42.00 7,986,200 -0.19(-0.45%)
Apr 13, 2006 41.90 42.42 41.91 42.19 6,553,100 +0.29(+0.69%)
Apr 12, 2006 41.83 41.98 41.70 41.90 5,873,900 +0.29(+0.70%)
Apr 11, 2006 42.00 42.35 41.48 41.61 8,828,400 -0.27(-0.64%)
Apr 10, 2006 41.93 42.26 41.69 41.88 7,409,300 +0.18(+0.43%)
Apr 07, 2006 42.25 42.44 41.63 41.70 10,753,900 -0.59(-1.40%)
Apr 06, 2006 42.39 42.47 42.02 42.29 6,226,600 -0.25(-0.59%)
Apr 05, 2006 42.17 42.66 42.04 42.54 9,554,600 +0.27(+0.64%)
Apr 04, 2006 41.62 42.46 41.50 42.27 14,010,100 +0.34(+0.81%)
Apr 03, 2006 41.95 42.46 41.88 41.93 10,757,000 +0.29(+0.70%)
Mar 31, 2006 41.78 41.94 41.50 41.64 10,371,300 +0.11(+0.26%)
Mar 30, 2006 41.54 42.04 41.12 41.53 9,323,500 -0.15(-0.36%)
Mar 29, 2006 41.73 42.08 41.31 41.68 7,822,900 +0.12(+0.29%)
Mar 28, 2006 41.93 42.21 41.50 41.56 15,562,700 -0.55(-1.31%)
Mar 27, 2006 41.86 42.20 41.78 42.11 7,836,200 +0.01(+0.02%)
Mar 24, 2006 41.99 42.43 41.91 42.10 7,212,800 +0.06(+0.14%)
Mar 23, 2006 42.05 42.20 41.82 42.04 12,986,800 -0.01(-0.02%)
Mar 22, 2006 41.19 42.20 41.00 42.05 13,516,100 +0.85(+2.06%)
Mar 21, 2006 41.27 41.71 41.04 41.20 13,473,600 -0.25(-0.60%)
Mar 20, 2006 41.31 41.55 41.15 41.45 9,418,000 +0.05(+0.12%)
Mar 17, 2006 41.35 41.50 41.25 41.40 13,042,300 +0.08(+0.19%)
Mar 16, 2006 41.42 41.53 41.26 41.32 10,045,600 +0.10(+0.24%)
Mar 15, 2006 41.16 41.34 40.99 41.22 14,011,200 -0.16(-0.39%)
Mar 14, 2006 41.26 41.50 41.25 41.38 16,237,000 +0.32(+0.78%)
Mar 13, 2006 41.45 41.48 40.98 41.06 10,626,100 -0.07(-0.17%)
Mar 10, 2006 41.06 41.40 40.87 41.13 11,175,700 +0.08(+0.19%)
Mar 09, 2006 41.50 41.74 40.96 41.05 9,767,500 -0.55(-1.32%)
Mar 08, 2006 41.49 41.74 41.20 41.60 9,147,100 +0.12(+0.29%)
Mar 07, 2006 41.24 41.66 41.02 41.48 9,441,300 +0.08(+0.19%)
Mar 06, 2006 41.48 41.81 41.14 41.40 7,378,200 -0.19(-0.46%)
Mar 03, 2006 41.50 42.09 41.43 41.59 12,290,600 -0.07(-0.17%)
Mar 02, 2006 41.63 41.84 41.37 41.66 10,939,800 +0.03(+0.07%)
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.