The closing price for JPMorgan Chase (JPM) in 2005 was $23.12, on December 30, 2005. It was up 4.5% for the year. The latest price is $346.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $23.13 | $23.18 | $23.00 | $23.12 | 8,567,500 |
December 29 2005 | $23.22 | $23.33 | $23.18 | $23.22 | 7,390,000 |
December 28 2005 | $23.36 | $23.43 | $23.20 | $23.25 | 9,526,900 |
December 27 2005 | $23.53 | $23.63 | $23.28 | $23.36 | 7,752,400 |
December 23 2005 | $23.37 | $23.54 | $23.31 | $23.42 | 7,005,900 |
December 22 2005 | $23.27 | $23.36 | $23.22 | $23.33 | 10,147,300 |
December 21 2005 | $23.10 | $23.29 | $23.07 | $23.20 | 11,624,300 |
December 20 2005 | $23.12 | $23.17 | $22.96 | $23.07 | 7,655,500 |
December 19 2005 | $23.13 | $23.25 | $23.00 | $23.07 | 15,601,200 |
December 16 2005 | $23.14 | $23.23 | $23.09 | $23.18 | 12,066,400 |
December 15 2005 | $23.04 | $23.15 | $22.96 | $23.06 | 8,737,000 |
December 14 2005 | $22.96 | $23.14 | $22.87 | $23.04 | 8,511,200 |
December 13 2005 | $22.73 | $23.06 | $22.72 | $22.96 | 10,624,800 |
December 12 2005 | $22.80 | $22.88 | $22.65 | $22.81 | 8,013,600 |
December 09 2005 | $22.52 | $22.89 | $22.51 | $22.79 | 8,492,400 |
December 08 2005 | $22.41 | $22.65 | $22.38 | $22.51 | 8,597,600 |
December 07 2005 | $22.63 | $22.65 | $22.32 | $22.41 | 9,663,000 |
December 06 2005 | $22.81 | $22.88 | $22.60 | $22.63 | 12,369,500 |
December 05 2005 | $22.62 | $22.65 | $22.47 | $22.63 | 6,495,100 |
December 02 2005 | $22.36 | $22.76 | $22.36 | $22.71 | 9,823,600 |
December 01 2005 | $22.44 | $22.59 | $22.37 | $22.47 | 12,194,100 |
November 30 2005 | $22.73 | $22.78 | $22.26 | $22.28 | 12,823,600 |
November 29 2005 | $22.64 | $22.82 | $22.60 | $22.69 | 14,807,000 |
November 28 2005 | $22.72 | $22.81 | $22.57 | $22.66 | 11,353,900 |
November 25 2005 | $22.71 | $22.71 | $22.57 | $22.64 | 3,775,300 |
Daily pricing data for JPMorgan Chase dates back to 3/17/1980, and may be incomplete.