JPMorgan Chase & Co (NY: JPM )

101.24 USD -2.57 (-2.48%)
Official Closing Price Updated: 7:59 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 47.15 47.46 46.84 46.96 10,115,300 -0.19(-0.40%)
Sep 28, 2006 47.00 47.32 46.90 47.15 6,167,400 +0.31(+0.66%)
Sep 27, 2006 46.79 47.21 46.62 46.84 8,886,700 -0.06(-0.13%)
Sep 26, 2006 46.91 46.95 46.39 46.90 12,381,400 -0.01(-0.02%)
Sep 25, 2006 47.11 47.30 46.75 46.91 15,329,800 +0.09(+0.19%)
Sep 22, 2006 46.70 46.94 46.51 46.82 6,046,700 +0.01(+0.02%)
Sep 21, 2006 47.08 47.35 46.67 46.81 7,782,700 -0.41(-0.87%)
Sep 20, 2006 46.95 47.49 46.95 47.22 9,084,200 +0.42(+0.90%)
Sep 19, 2006 46.73 46.85 46.22 46.80 6,768,700 +0.22(+0.47%)
Sep 18, 2006 46.69 46.95 46.47 46.58 11,125,300 -0.37(-0.79%)
Sep 15, 2006 46.86 47.35 46.76 46.95 15,421,000 +0.45(+0.97%)
Sep 14, 2006 46.41 46.56 46.10 46.50 7,642,400 +0.10(+0.22%)
Sep 13, 2006 46.01 46.73 45.73 46.40 11,745,700 +0.39(+0.85%)
Sep 12, 2006 45.39 46.02 45.29 46.01 11,555,700 +0.62(+1.37%)
Sep 11, 2006 45.59 45.59 45.12 45.39 7,173,200 +0.13(+0.29%)
Sep 08, 2006 45.00 45.44 44.68 45.26 7,728,200 +0.06(+0.13%)
Sep 07, 2006 45.89 45.91 45.13 45.20 7,260,600 -0.68(-1.48%)
Sep 06, 2006 45.65 46.05 45.48 45.88 7,126,400 +0.08(+0.17%)
Sep 05, 2006 45.64 45.94 45.44 45.80 6,134,400 +0.07(+0.15%)
Sep 01, 2006 45.85 45.90 45.32 45.73 6,703,300 +0.07(+0.15%)
Aug 31, 2006 45.70 45.87 45.58 45.66 6,245,400 -0.07(-0.15%)
Aug 30, 2006 45.89 46.07 45.70 45.73 8,596,400 -0.24(-0.52%)
Aug 29, 2006 45.88 46.02 45.42 45.97 8,050,800 -0.05(-0.11%)
Aug 28, 2006 45.40 46.04 45.31 46.02 7,324,900 +0.50(+1.10%)
Aug 25, 2006 45.68 45.69 45.30 45.52 4,450,900 -0.16(-0.35%)
Aug 24, 2006 45.70 45.97 45.63 45.68 8,682,800 +0.16(+0.35%)
Aug 23, 2006 45.20 45.64 45.16 45.52 9,678,300 +0.17(+0.37%)
Aug 22, 2006 45.27 45.59 45.11 45.35 6,252,400 -0.11(-0.24%)
Aug 21, 2006 45.41 45.60 45.33 45.46 5,649,000 -0.25(-0.55%)
Aug 18, 2006 45.68 45.71 45.27 45.71 9,213,600 +0.25(+0.55%)
Aug 17, 2006 45.28 45.68 45.25 45.46 6,163,700 -0.01(-0.02%)
Aug 16, 2006 45.44 45.65 45.12 45.47 8,814,800 +0.43(+0.95%)
Aug 15, 2006 44.15 45.11 44.15 45.04 11,078,300 +1.15(+2.62%)
Aug 14, 2006 44.30 44.50 43.71 43.89 6,985,600 -0.04(-0.09%)
Aug 11, 2006 44.05 44.15 43.50 43.93 6,868,600 -0.12(-0.27%)
Aug 10, 2006 44.25 44.35 43.67 44.05 10,392,300 -0.30(-0.68%)
Aug 09, 2006 45.12 45.38 44.33 44.35 10,454,500 -0.64(-1.42%)
Aug 08, 2006 45.48 45.72 44.94 44.99 11,025,900 -0.28(-0.62%)
Aug 07, 2006 45.00 45.33 44.84 45.27 5,925,500 +0.15(+0.33%)
Aug 04, 2006 45.96 46.10 44.12 45.12 14,113,100 -0.54(-1.18%)
Aug 03, 2006 45.15 45.80 45.10 45.66 9,045,400 +0.17(+0.37%)
Aug 02, 2006 45.90 45.91 45.20 45.49 11,051,900 -0.02(-0.04%)
Aug 01, 2006 45.79 45.79 45.25 45.51 13,403,400 -0.11(-0.24%)
Jul 31, 2006 45.10 45.71 45.04 45.62 14,647,100 +0.14(+0.31%)
Jul 28, 2006 44.88 45.54 44.80 45.48 14,010,900 +0.78(+1.74%)
Jul 27, 2006 44.68 44.97 44.20 44.70 13,841,100 +0.05(+0.11%)
Jul 26, 2006 44.50 44.84 44.37 44.65 14,170,000 +0.02(+0.04%)
Jul 25, 2006 44.15 44.86 44.01 44.63 12,536,000 +0.43(+0.97%)
Jul 24, 2006 43.40 44.35 43.35 44.20 12,629,200 +1.05(+2.43%)
Jul 21, 2006 43.17 43.47 42.79 43.15 15,203,300 +0.17(+0.40%)
Jul 20, 2006 43.05 43.37 42.75 42.98 16,368,000 -0.07(-0.16%)
Jul 19, 2006 41.90 43.06 41.74 43.05 27,046,900 +2.34(+5.75%)
Jul 18, 2006 40.95 41.11 40.52 40.71 10,760,800 -0.02(-0.05%)
Jul 17, 2006 40.81 40.94 40.40 40.73 10,806,600 -0.16(-0.39%)
Jul 14, 2006 41.25 41.51 40.61 40.89 10,439,300 -0.50(-1.21%)
Jul 13, 2006 41.95 41.96 41.21 41.39 11,099,000 -0.86(-2.04%)
Jul 12, 2006 42.88 43.23 42.22 42.25 7,025,300 -0.62(-1.45%)
Jul 11, 2006 42.36 42.99 42.15 42.87 8,814,500 +0.29(+0.68%)
Jul 10, 2006 42.54 42.69 42.43 42.58 5,332,100 +0.17(+0.40%)
Jul 07, 2006 42.45 42.75 42.29 42.41 6,736,400 -0.04(-0.09%)
Jul 06, 2006 42.40 42.67 42.27 42.45 10,906,500 +0.04(+0.09%)
Jul 05, 2006 42.87 42.87 42.04 42.41 10,451,000 -0.46(-1.07%)
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.