Skip to main content

JPMorgan Chase & Co (NY: JPM )

208.37 -0.88 (-0.42%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 28.46 28.67 28.13 28.45 17,009,826 +0.13(+0.47%)
May 30, 2006 28.62 28.68 28.31 28.31 13,012,037 -0.53(-1.83%)
May 26, 2006 28.75 28.94 28.65 28.84 11,868,655 +0.25(+0.89%)
May 25, 2006 28.45 28.62 28.23 28.59 14,842,976 +0.47(+1.66%)
May 24, 2006 28.09 28.34 27.75 28.12 21,217,764 -0.01(-0.05%)
May 23, 2006 28.51 28.61 28.10 28.13 19,873,526 -0.31(-1.10%)
May 22, 2006 28.52 28.65 28.25 28.45 22,209,904 -0.07(-0.26%)
May 19, 2006 28.62 28.72 28.35 28.52 19,984,596 +0.01(+0.02%)
May 18, 2006 28.88 28.96 28.48 28.51 16,346,101 -0.34(-1.18%)
May 17, 2006 29.22 29.39 28.75 28.85 19,493,848 -0.71(-2.41%)
May 16, 2006 29.75 29.89 29.44 29.57 12,389,083 -0.15(-0.49%)
May 15, 2006 29.57 29.85 29.52 29.71 16,832,052 +0.15(+0.50%)
May 12, 2006 29.99 29.99 29.53 29.57 27,287,820 -0.55(-1.84%)
May 11, 2006 30.64 30.66 29.99 30.12 15,788,350 -0.51(-1.68%)
May 10, 2006 30.52 30.77 30.36 30.64 10,812,661 -0.07(-0.22%)
May 09, 2006 30.65 30.92 30.59 30.70 11,887,991 -0.05(-0.17%)
May 08, 2006 31.09 31.12 30.72 30.76 15,414,817 -0.37(-1.18%)
May 05, 2006 30.63 31.22 30.48 31.12 25,928,142 +0.64(+2.10%)
May 04, 2006 30.36 30.56 30.36 30.48 15,814,731 +0.15(+0.51%)
May 03, 2006 30.42 30.49 30.17 30.33 23,367,674 -0.03(-0.09%)
May 02, 2006 30.02 30.36 29.96 30.36 19,432,842 +0.48(+1.61%)
May 01, 2006 30.27 30.42 29.84 29.87 24,335,232 -0.40(-1.32%)
Apr 28, 2006 29.42 30.62 29.42 30.27 42,363,128 +0.95(+3.25%)
Apr 27, 2006 28.46 29.39 28.37 29.32 26,178,764 +0.86(+3.02%)
Apr 26, 2006 28.28 28.51 28.13 28.46 15,960,277 +0.33(+1.16%)
Apr 25, 2006 28.37 28.57 28.09 28.13 17,461,002 -0.34(-1.19%)
Apr 24, 2006 28.36 28.54 28.13 28.47 14,203,684 +0.12(+0.42%)
Apr 21, 2006 28.61 28.61 28.29 28.35 20,584,916 -0.07(-0.23%)
Apr 20, 2006 28.35 28.65 28.27 28.42 12,644,800 -0.01(-0.05%)
Apr 19, 2006 28.29 28.68 28.22 28.43 14,162,014 +0.01(+0.05%)
Apr 18, 2006 28.17 28.52 28.07 28.42 16,606,914 +0.40(+1.43%)
Apr 17, 2006 28.21 28.27 27.91 28.02 11,970,732 -0.13(-0.45%)
Apr 13, 2006 27.95 28.30 27.96 28.15 9,822,620 +0.19(+0.69%)
Apr 12, 2006 27.91 28.01 27.82 27.95 8,804,548 +0.19(+0.70%)
Apr 11, 2006 28.02 28.25 27.67 27.76 13,233,129 -0.18(-0.64%)
Apr 10, 2006 27.97 28.19 27.81 27.94 11,106,001 +0.12(+0.43%)
Apr 07, 2006 28.19 28.31 27.77 27.82 16,119,313 -0.39(-1.40%)
Apr 06, 2006 28.28 28.33 28.03 28.21 9,333,220 -0.17(-0.59%)
Apr 05, 2006 28.13 28.46 28.05 28.38 14,321,650 +0.18(+0.64%)
Apr 04, 2006 27.77 28.33 27.69 28.20 21,000,120 +0.23(+0.81%)
Apr 03, 2006 27.99 28.33 27.94 27.97 16,123,960 +0.19(+0.70%)
Mar 31, 2006 27.87 27.98 27.69 27.78 15,545,823 +0.07(+0.26%)
Mar 30, 2006 27.71 28.05 27.43 27.71 13,975,247 -0.10(-0.36%)
Mar 29, 2006 27.84 28.07 27.56 27.81 11,725,957 +0.08(+0.29%)
Mar 28, 2006 27.97 28.16 27.69 27.73 23,327,354 -0.37(-1.31%)
Mar 27, 2006 27.93 28.15 27.87 28.09 11,745,893 +0.01(+0.02%)
Mar 24, 2006 28.01 28.31 27.96 28.09 10,811,462 +0.04(+0.14%)
Mar 23, 2006 28.05 28.15 27.90 28.05 19,466,268 -0.01(-0.02%)
Mar 22, 2006 27.48 28.15 27.35 28.05 20,259,650 +0.57(+2.06%)
Mar 21, 2006 27.53 27.83 27.38 27.49 20,195,946 -0.17(-0.60%)
Mar 20, 2006 27.56 27.72 27.45 27.65 14,116,896 +0.03(+0.12%)
Mar 17, 2006 27.59 27.69 27.52 27.62 19,549,458 +0.05(+0.19%)
Mar 16, 2006 27.63 27.71 27.53 27.57 15,057,623 +0.07(+0.24%)
Mar 15, 2006 27.46 27.58 27.35 27.50 21,001,768 -0.11(-0.39%)
Mar 14, 2006 27.53 27.69 27.52 27.61 24,338,080 +0.21(+0.78%)
Mar 13, 2006 27.65 27.67 27.34 27.39 15,927,750 -0.05(-0.17%)
Mar 10, 2006 27.39 27.62 27.27 27.44 16,751,560 +0.05(+0.19%)
Mar 09, 2006 27.69 27.85 27.33 27.39 14,640,771 -0.37(-1.32%)
Mar 08, 2006 27.68 27.85 27.49 27.75 13,710,837 +0.08(+0.29%)
Mar 07, 2006 27.51 27.79 27.37 27.67 14,151,821 +0.05(+0.19%)
Mar 06, 2006 27.67 27.89 27.45 27.62 11,059,384 -0.13(-0.46%)
Mar 03, 2006 27.69 28.08 27.64 27.75 18,422,714 -0.05(-0.17%)
Mar 02, 2006 27.77 27.91 27.60 27.79 16,397,963 +0.02(+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.