The closing price for JPMorgan Chase (JPM) in 2005 was $23.94, on December 30, 2005. It was up 4.5% for the year. The latest price is $245.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $23.95 | $24.00 | $23.81 | $23.94 | 8,567,800 |
December 29 2005 | $24.04 | $24.16 | $24.01 | $24.04 | 7,390,000 |
December 28 2005 | $24.19 | $24.26 | $24.02 | $24.07 | 9,526,900 |
December 27 2005 | $24.37 | $24.46 | $24.11 | $24.19 | 7,752,400 |
December 23 2005 | $24.20 | $24.38 | $24.13 | $24.25 | 7,005,900 |
December 22 2005 | $24.09 | $24.19 | $24.04 | $24.16 | 10,147,300 |
December 21 2005 | $23.92 | $24.11 | $23.89 | $24.02 | 11,624,300 |
December 20 2005 | $23.94 | $23.99 | $23.78 | $23.88 | 7,655,500 |
December 19 2005 | $23.95 | $24.07 | $23.82 | $23.88 | 15,603,200 |
December 16 2005 | $23.96 | $24.05 | $23.91 | $24.00 | 12,066,300 |
December 15 2005 | $23.86 | $23.98 | $23.77 | $23.87 | 8,737,000 |
December 14 2005 | $23.77 | $23.96 | $23.68 | $23.85 | 8,511,200 |
December 13 2005 | $23.54 | $23.88 | $23.52 | $23.77 | 10,624,700 |
December 12 2005 | $23.61 | $23.69 | $23.46 | $23.61 | 8,013,600 |
December 09 2005 | $23.32 | $23.70 | $23.31 | $23.60 | 8,497,100 |
December 08 2005 | $23.20 | $23.46 | $23.17 | $23.31 | 8,592,900 |
December 07 2005 | $23.43 | $23.46 | $23.11 | $23.20 | 9,663,000 |
December 06 2005 | $23.61 | $23.69 | $23.40 | $23.43 | 12,369,500 |
December 05 2005 | $23.42 | $23.45 | $23.26 | $23.43 | 6,701,200 |
December 02 2005 | $23.16 | $23.57 | $23.16 | $23.52 | 9,823,600 |
December 01 2005 | $23.23 | $23.39 | $23.16 | $23.26 | 12,194,100 |
November 30 2005 | $23.54 | $23.59 | $23.05 | $23.07 | 12,819,200 |
November 29 2005 | $23.44 | $23.63 | $23.40 | $23.50 | 14,806,000 |
November 28 2005 | $23.52 | $23.61 | $23.37 | $23.46 | 11,353,900 |
November 25 2005 | $23.51 | $23.52 | $23.37 | $23.44 | 3,775,300 |
Daily pricing data for JPMorgan Chase dates back to 11/5/1984, and may be incomplete.
