Skip to main content

JPMorgan Chase & Co (NY: JPM )

200.57 +1.05 (+0.53%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 33.70 33.81 33.37 33.39 13,887,916 -0.43(-1.27%)
Dec 28, 2006 33.74 33.88 33.63 33.82 9,440,097 -0.02(-0.06%)
Dec 27, 2006 33.56 33.88 33.06 33.84 11,162,001 +0.44(+1.32%)
Dec 26, 2006 33.17 33.44 33.15 33.40 5,932,353 +0.29(+0.88%)
Dec 22, 2006 33.63 33.74 32.92 33.11 12,066,638 -0.53(-1.56%)
Dec 21, 2006 33.47 33.85 33.41 33.63 15,596,368 +0.30(+0.89%)
Dec 20, 2006 33.41 33.44 33.28 33.34 8,732,618 -0.03(-0.10%)
Dec 19, 2006 33.20 33.52 33.15 33.37 13,439,937 +0.03(+0.08%)
Dec 18, 2006 33.39 33.60 33.20 33.34 12,350,439 -0.05(-0.14%)
Dec 15, 2006 33.32 33.63 33.18 33.39 23,392,816 +0.24(+0.73%)
Dec 14, 2006 32.91 33.21 32.70 33.15 14,541,007 +0.24(+0.74%)
Dec 13, 2006 33.03 33.11 32.84 32.91 16,423,038 -0.02(-0.06%)
Dec 12, 2006 32.88 33.16 32.73 32.93 23,174,250 +0.06(+0.17%)
Dec 11, 2006 32.28 33.07 32.28 32.87 16,231,956 +0.55(+1.69%)
Dec 08, 2006 32.26 32.59 32.04 32.33 13,192,153 +0.09(+0.28%)
Dec 07, 2006 32.55 32.55 32.19 32.24 10,699,847 -0.14(-0.43%)
Dec 06, 2006 32.54 32.67 32.33 32.37 20,488,838 -0.26(-0.78%)
Dec 05, 2006 32.42 32.84 32.33 32.63 15,546,464 +0.25(+0.77%)
Dec 04, 2006 31.99 32.58 31.91 32.38 19,018,624 +0.57(+1.80%)
Dec 01, 2006 31.64 32.15 31.46 31.81 21,308,854 -0.19(-0.58%)
Nov 30, 2006 32.30 32.31 31.84 31.99 18,843,598 -0.27(-0.84%)
Nov 29, 2006 31.95 32.40 31.95 32.26 13,617,856 +0.32(+1.02%)
Nov 28, 2006 32.12 32.21 31.65 31.94 19,407,874 -0.30(-0.92%)
Nov 27, 2006 32.59 32.67 32.11 32.24 16,070,239 -0.44(-1.35%)
Nov 24, 2006 32.64 32.86 32.62 32.68 4,233,882 -0.22(-0.67%)
Nov 22, 2006 32.91 33.11 32.76 32.90 10,130,653 -0.11(-0.34%)
Nov 21, 2006 33.03 33.14 32.77 33.01 10,738,469 -0.10(-0.31%)
Nov 20, 2006 32.95 33.22 32.87 33.11 12,460,807 +0.17(+0.50%)
Nov 17, 2006 33.18 33.18 32.90 32.95 18,792,248 -0.13(-0.40%)
Nov 16, 2006 32.84 33.17 32.75 33.08 11,850,387 +0.28(+0.84%)
Nov 15, 2006 32.89 32.96 32.49 32.80 16,404,378 -0.21(-0.63%)
Nov 14, 2006 32.83 33.05 32.53 33.01 11,972,326 +0.06(+0.19%)
Nov 13, 2006 32.77 33.11 32.74 32.95 11,086,784 +0.03(+0.11%)
Nov 10, 2006 32.80 32.91 32.71 32.91 8,461,834 +0.26(+0.78%)
Nov 09, 2006 32.94 33.01 32.62 32.66 9,889,233 -0.28(-0.84%)
Nov 08, 2006 32.83 33.11 32.63 32.93 10,864,892 +0.10(+0.32%)
Nov 07, 2006 32.84 33.18 32.82 32.83 12,346,534 -0.11(-0.34%)
Nov 06, 2006 32.62 32.99 32.53 32.94 12,488,579 +0.53(+1.62%)
Nov 03, 2006 32.60 32.67 32.15 32.42 11,556,026 -0.01(-0.02%)
Nov 02, 2006 32.44 32.55 32.28 32.42 10,210,788 -0.02(-0.06%)
Nov 01, 2006 33.01 33.06 32.29 32.44 16,620,484 -0.35(-1.08%)
Oct 31, 2006 33.03 33.24 32.79 32.80 18,174,016 -0.01(-0.02%)
Oct 30, 2006 32.73 32.96 32.55 32.80 14,786,911 +0.11(+0.34%)
Oct 27, 2006 32.89 32.98 32.60 32.69 10,288,175 -0.33(-1.00%)
Oct 26, 2006 32.73 33.15 32.71 33.02 11,057,420 +0.35(+1.06%)
Oct 25, 2006 32.70 32.84 32.44 32.68 13,049,818 +0.09(+0.28%)
Oct 24, 2006 32.54 32.64 32.32 32.59 19,428,560 -0.17(-0.53%)
Oct 23, 2006 32.37 32.82 32.37 32.76 12,784,532 +0.19(+0.57%)
Oct 20, 2006 32.40 32.58 32.17 32.58 15,881,327 +0.17(+0.53%)
Oct 19, 2006 32.64 32.64 32.06 32.40 17,341,850 -0.24(-0.72%)
Oct 18, 2006 33.07 33.18 32.22 32.64 31,146,882 -0.54(-1.63%)
Oct 17, 2006 32.53 33.33 32.49 33.18 12,845,429 +0.18(+0.54%)
Oct 16, 2006 33.17 33.25 32.84 33.00 10,603,077 -0.30(-0.89%)
Oct 13, 2006 33.20 33.50 33.00 33.29 10,556,500 -0.07(-0.21%)
Oct 12, 2006 32.98 33.58 32.87 33.36 21,667,440 +0.43(+1.30%)
Oct 11, 2006 32.70 32.98 32.61 32.93 14,881,656 +0.08(+0.23%)
Oct 10, 2006 32.69 32.95 32.55 32.86 20,489,416 +0.29(+0.89%)
Oct 09, 2006 32.40 32.64 32.28 32.57 10,491,118 +0.17(+0.53%)
Oct 06, 2006 32.56 32.63 32.34 32.40 15,548,200 -0.38(-1.16%)
Oct 05, 2006 32.69 32.81 32.49 32.78 18,682,024 -0.06(-0.17%)
Oct 04, 2006 32.53 32.87 32.46 32.83 29,870,786 -0.18(-0.54%)
Oct 03, 2006 32.46 33.13 32.45 33.01 17,070,344 +0.61(+1.88%)
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.