Skip to main content

JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 32.60 32.81 32.38 32.46 14,631,702 -0.13(-0.40%)
Sep 28, 2006 32.49 32.71 32.42 32.60 8,921,096 +0.21(+0.66%)
Sep 27, 2006 32.35 32.64 32.23 32.38 12,854,542 -0.04(-0.13%)
Sep 26, 2006 32.43 32.46 32.07 32.42 17,909,598 -0.01(-0.02%)
Sep 25, 2006 32.57 32.70 32.32 32.43 22,174,436 +0.06(+0.19%)
Sep 22, 2006 32.28 32.45 32.15 32.37 8,746,504 +0.01(+0.02%)
Sep 21, 2006 32.55 32.73 32.26 32.36 11,257,615 -0.28(-0.87%)
Sep 20, 2006 32.46 32.83 32.46 32.64 13,140,224 +0.29(+0.90%)
Sep 19, 2006 32.31 32.39 31.95 32.35 9,790,871 +0.15(+0.47%)
Sep 18, 2006 32.28 32.46 32.13 32.20 16,092,659 -0.26(-0.79%)
Sep 15, 2006 32.40 32.73 32.33 32.46 22,306,356 +0.31(+0.97%)
Sep 14, 2006 32.08 32.19 31.87 32.15 11,054,672 +0.07(+0.22%)
Sep 13, 2006 31.81 32.31 31.61 32.08 16,990,062 +0.27(+0.85%)
Sep 12, 2006 31.38 31.81 31.31 31.81 16,715,229 +0.43(+1.37%)
Sep 11, 2006 31.52 31.52 31.19 31.38 10,375,978 +0.09(+0.29%)
Sep 08, 2006 31.11 31.41 30.89 31.29 11,178,781 +0.04(+0.13%)
Sep 07, 2006 31.73 31.74 31.20 31.25 10,502,401 -0.47(-1.48%)
Sep 06, 2006 31.56 31.84 31.44 31.72 10,308,282 +0.06(+0.17%)
Sep 05, 2006 31.55 31.76 31.41 31.66 8,873,362 +0.05(+0.15%)
Sep 01, 2006 31.70 31.73 31.33 31.61 9,696,271 +0.05(+0.15%)
Aug 31, 2006 31.59 31.71 31.51 31.57 9,033,922 -0.05(-0.15%)
Aug 30, 2006 31.73 31.85 31.59 31.61 12,434,625 -0.17(-0.52%)
Aug 29, 2006 31.72 31.81 31.40 31.78 11,645,419 -0.03(-0.11%)
Aug 28, 2006 31.39 31.83 31.32 31.81 10,595,410 +0.35(+1.10%)
Aug 25, 2006 31.58 31.59 31.32 31.47 6,438,192 -0.11(-0.35%)
Aug 24, 2006 31.59 31.78 31.55 31.58 12,559,602 +0.11(+0.35%)
Aug 23, 2006 31.25 31.55 31.22 31.47 13,999,585 +0.12(+0.37%)
Aug 22, 2006 31.30 31.52 31.19 31.35 9,044,048 -0.08(-0.24%)
Aug 21, 2006 31.39 31.52 31.34 31.43 8,171,234 -0.17(-0.55%)
Aug 18, 2006 31.58 31.60 31.30 31.60 13,327,400 +0.17(+0.55%)
Aug 17, 2006 31.30 31.58 31.28 31.43 8,915,744 -0.01(-0.02%)
Aug 16, 2006 31.41 31.56 31.19 31.43 12,750,539 +0.30(+0.95%)
Aug 15, 2006 30.52 31.19 30.52 31.14 16,024,674 +0.79(+2.62%)
Aug 14, 2006 30.63 30.76 30.22 30.34 10,104,616 -0.03(-0.09%)
Aug 11, 2006 30.45 30.52 30.07 30.37 9,935,376 -0.08(-0.27%)
Aug 10, 2006 30.59 30.66 30.19 30.45 15,032,380 -0.21(-0.68%)
Aug 09, 2006 31.19 31.37 30.65 30.66 15,122,352 -0.44(-1.42%)
Aug 08, 2006 31.44 31.61 31.07 31.10 15,948,878 -0.19(-0.62%)
Aug 07, 2006 31.11 31.34 31.00 31.30 8,571,189 +0.10(+0.33%)
Aug 04, 2006 31.77 31.87 30.50 31.19 20,414,488 -0.37(-1.18%)
Aug 03, 2006 31.21 31.66 31.18 31.57 13,084,100 +0.12(+0.37%)
Aug 02, 2006 31.73 31.74 31.25 31.45 15,986,487 -0.01(-0.04%)
Aug 01, 2006 31.66 31.66 31.28 31.46 19,387,914 -0.08(-0.24%)
Jul 31, 2006 31.18 31.60 31.14 31.54 21,186,916 +0.10(+0.31%)
Jul 28, 2006 31.03 31.48 30.97 31.44 20,266,658 +0.54(+1.75%)
Jul 27, 2006 30.89 31.09 30.56 30.90 20,021,042 +0.03(+0.11%)
Jul 26, 2006 30.76 31.00 30.67 30.87 20,496,794 +0.01(+0.04%)
Jul 25, 2006 30.52 31.01 30.43 30.85 18,133,226 +0.30(+0.97%)
Jul 24, 2006 30.00 30.66 29.97 30.56 18,268,038 +0.73(+2.43%)
Jul 21, 2006 29.84 30.05 29.58 29.83 21,991,454 +0.12(+0.40%)
Jul 20, 2006 29.76 29.98 29.55 29.71 23,676,184 -0.05(-0.16%)
Jul 19, 2006 28.97 29.77 28.86 29.76 39,123,128 +1.62(+5.75%)
Jul 18, 2006 28.31 28.42 28.01 28.14 15,565,413 -0.01(-0.05%)
Jul 17, 2006 28.21 28.30 27.93 28.16 15,631,662 -0.11(-0.39%)
Jul 14, 2006 28.52 28.70 28.07 28.27 15,100,366 -0.35(-1.21%)
Jul 13, 2006 29.00 29.01 28.49 28.61 16,054,617 -0.59(-2.04%)
Jul 12, 2006 29.64 29.89 29.19 29.21 10,162,041 -0.43(-1.45%)
Jul 11, 2006 29.28 29.72 29.14 29.64 12,750,105 +0.20(+0.68%)
Jul 10, 2006 29.41 29.51 29.33 29.44 7,712,841 +0.12(+0.40%)
Jul 07, 2006 29.35 29.55 29.24 29.32 9,744,150 -0.03(-0.09%)
Jul 06, 2006 29.31 29.50 29.22 29.35 15,776,167 +0.03(+0.09%)
Jul 05, 2006 29.64 29.64 29.06 29.32 15,117,290 -0.32(-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.