Skip to main content

JPMorgan Chase & Co (NY: JPM )

199.65 +0.13 (+0.07%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 27.02 27.08 26.93 26.97 8,323,116 -0.05(-0.18%)
Dec 30, 2004 27.07 27.18 27.00 27.02 6,864,618 -0.06(-0.20%)
Dec 29, 2004 26.97 27.07 26.92 27.07 8,690,814 -0.03(-0.13%)
Dec 28, 2004 26.94 27.17 26.93 27.11 7,839,987 +0.14(+0.51%)
Dec 27, 2004 27.10 27.16 26.91 26.97 8,157,926 -0.10(-0.38%)
Dec 23, 2004 27.04 27.29 27.03 27.07 12,376,332 +0.09(+0.33%)
Dec 22, 2004 26.93 27.12 26.82 26.98 13,427,353 -0.03(-0.10%)
Dec 21, 2004 26.72 27.13 26.71 27.01 12,564,810 +0.33(+1.22%)
Dec 20, 2004 26.69 26.88 26.63 26.69 12,783,808 +0.06(+0.21%)
Dec 17, 2004 26.41 26.84 26.40 26.63 20,510,824 -0.28(-1.05%)
Dec 16, 2004 26.82 26.96 26.71 26.91 16,765,278 -0.07(-0.26%)
Dec 15, 2004 26.82 27.13 26.80 26.98 19,413,226 +0.20(+0.75%)
Dec 14, 2004 26.49 26.82 26.48 26.78 17,480,280 +0.34(+1.28%)
Dec 13, 2004 26.27 26.55 26.22 26.44 21,523,948 +0.43(+1.65%)
Dec 10, 2004 26.04 26.17 25.92 26.01 12,409,456 -0.04(-0.16%)
Dec 09, 2004 25.75 26.19 25.75 26.06 14,986,961 +0.10(+0.37%)
Dec 08, 2004 26.14 26.15 25.95 25.96 16,521,255 -0.18(-0.69%)
Dec 07, 2004 26.41 26.48 26.13 26.14 12,698,755 -0.21(-0.81%)
Dec 06, 2004 26.24 26.56 26.11 26.35 15,471,391 +0.04(+0.16%)
Dec 03, 2004 26.53 26.63 26.26 26.31 15,792,801 -0.26(-0.99%)
Dec 02, 2004 26.44 26.70 26.41 26.57 11,916,492 +0.11(+0.42%)
Dec 01, 2004 26.13 26.46 26.11 26.46 16,089,043 +0.44(+1.67%)
Nov 30, 2004 25.70 26.06 25.62 26.03 18,850,976 +0.24(+0.91%)
Nov 29, 2004 26.06 26.17 25.66 25.79 15,546,319 -0.26(-1.01%)
Nov 26, 2004 26.06 26.13 25.99 26.06 4,547,048 -0.01(-0.03%)
Nov 24, 2004 26.12 26.13 25.96 26.06 9,915,270 +0.10(+0.37%)
Nov 23, 2004 26.03 26.06 25.76 25.97 15,742,463 +0.01(+0.03%)
Nov 22, 2004 25.87 26.17 25.68 25.96 18,910,426 +0.09(+0.35%)
Nov 19, 2004 26.20 26.26 25.77 25.87 20,751,810 -0.28(-1.06%)
Nov 18, 2004 26.41 26.51 26.13 26.15 21,614,644 -0.31(-1.18%)
Nov 17, 2004 26.62 26.84 26.35 26.46 20,885,466 -0.14(-0.52%)
Nov 16, 2004 26.62 26.80 26.55 26.60 20,455,280 -0.48(-1.76%)
Nov 15, 2004 26.96 27.07 26.93 27.07 12,720,886 -0.01(-0.03%)
Nov 12, 2004 26.91 27.16 26.89 27.08 16,155,292 -0.01(-0.03%)
Nov 11, 2004 27.10 27.25 26.87 27.09 11,578,157 +0.16(+0.59%)
Nov 10, 2004 27.09 27.09 26.86 26.93 11,041,653 -0.11(-0.41%)
Nov 09, 2004 27.19 27.30 27.00 27.04 10,132,099 -0.12(-0.43%)
Nov 08, 2004 27.18 27.27 27.04 27.16 10,917,978 -0.05(-0.18%)
Nov 05, 2004 27.40 27.59 26.96 27.20 19,410,044 -0.20(-0.73%)
Nov 04, 2004 26.79 27.42 26.62 27.40 17,587,464 +0.55(+2.03%)
Nov 03, 2004 27.20 27.26 26.71 26.86 16,062,138 +0.21(+0.78%)
Nov 02, 2004 26.62 27.08 26.55 26.65 14,275,865 +0.03(+0.13%)
Nov 01, 2004 26.80 26.92 26.57 26.62 14,688,405 -0.07(-0.26%)
Oct 29, 2004 26.56 26.70 26.28 26.69 16,223,711 +0.08(+0.31%)
Oct 28, 2004 26.17 26.65 26.04 26.60 12,680,240 +0.32(+1.21%)
Oct 27, 2004 25.82 26.39 25.60 26.28 16,661,854 +0.37(+1.41%)
Oct 26, 2004 25.59 25.99 25.54 25.92 15,284,070 +0.32(+1.27%)
Oct 25, 2004 25.90 25.95 25.51 25.59 17,316,102 -0.31(-1.20%)
Oct 22, 2004 26.13 26.19 25.86 25.90 12,994,273 -0.16(-0.61%)
Oct 21, 2004 25.63 26.17 25.61 26.06 16,733,311 +0.31(+1.21%)
Oct 20, 2004 25.37 25.89 25.11 25.75 33,473,420 -0.50(-1.92%)
Oct 19, 2004 26.79 27.22 26.13 26.26 23,969,822 -0.71(-2.62%)
Oct 18, 2004 26.65 27.04 26.64 26.96 8,556,435 +0.18(+0.67%)
Oct 15, 2004 26.64 27.03 26.63 26.78 11,654,821 +0.15(+0.54%)
Oct 14, 2004 27.13 27.13 26.41 26.64 17,013,786 -0.49(-1.81%)
Oct 13, 2004 27.38 27.44 26.93 27.13 10,997,391 -0.19(-0.68%)
Oct 12, 2004 27.00 27.40 26.97 27.31 12,166,156 +0.09(+0.33%)
Oct 11, 2004 27.31 27.44 27.22 27.22 4,865,565 -0.19(-0.68%)
Oct 08, 2004 27.34 27.49 27.14 27.41 9,464,109 +0.08(+0.30%)
Oct 07, 2004 27.32 27.58 27.25 27.33 10,200,373 +0.03(+0.10%)
Oct 06, 2004 27.18 27.33 27.07 27.30 11,038,471 +0.02(+0.08%)
Oct 05, 2004 27.45 27.52 27.00 27.28 17,376,422 -0.21(-0.75%)
Oct 04, 2004 27.88 27.96 27.48 27.49 18,257,914 -0.40(-1.44%)
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.