JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 23.95 24.13 23.89 23.95 9,424,654 +0.04(+0.17%)
Oct 30, 2003 24.12 24.15 23.84 23.91 10,339,150 -0.06(-0.25%)
Oct 29, 2003 23.72 24.05 23.59 23.97 11,404,288 +0.25(+1.07%)
Oct 28, 2003 23.35 23.81 23.34 23.72 17,603,700 +0.40(+1.72%)
Oct 27, 2003 23.52 23.54 23.21 23.32 14,731,007 +0.12(+0.52%)
Oct 24, 2003 23.35 23.42 23.10 23.20 11,430,219 -0.15(-0.66%)
Oct 23, 2003 23.15 23.62 23.15 23.35 15,035,439 +0.01(+0.06%)
Oct 22, 2003 23.40 23.62 23.14 23.34 29,075,440 -1.13(-4.61%)
Oct 21, 2003 24.42 24.62 24.25 24.46 11,280,776 +0.05(+0.19%)
Oct 20, 2003 24.12 24.42 24.00 24.42 11,097,157 +0.17(+0.72%)
Oct 17, 2003 24.43 24.63 24.12 24.24 8,834,227 -0.33(-1.36%)
Oct 16, 2003 24.38 24.68 24.35 24.58 10,345,895 +0.16(+0.66%)
Oct 15, 2003 24.64 24.67 24.19 24.42 11,138,678 -0.12(-0.49%)
Oct 14, 2003 24.35 24.54 24.12 24.54 10,851,633 +0.23(+0.93%)
Oct 13, 2003 23.72 24.33 23.72 24.31 11,368,463 +0.61(+2.59%)
Oct 10, 2003 23.82 23.91 23.64 23.70 8,467,889 -0.12(-0.50%)
Oct 09, 2003 24.05 24.12 23.68 23.82 13,697,196 +0.06(+0.25%)
Oct 08, 2003 24.15 24.16 23.72 23.76 13,674,113 -0.32(-1.33%)
Oct 07, 2003 23.72 24.12 23.46 24.08 17,005,778 +0.36(+1.52%)
Oct 06, 2003 23.48 23.82 23.43 23.72 11,205,530 +0.25(+1.08%)
Oct 03, 2003 23.80 23.88 23.35 23.46 16,519,526 +0.10(+0.43%)
Oct 02, 2003 23.45 23.52 23.20 23.36 10,985,637 -0.24(-1.02%)
Oct 01, 2003 23.15 23.67 23.06 23.60 17,040,404 +0.70(+3.06%)
Sep 30, 2003 23.08 23.15 22.59 22.90 14,344,733 -0.21(-0.92%)
Sep 29, 2003 22.95 23.22 22.76 23.12 9,715,296 +0.31(+1.35%)
Sep 26, 2003 23.03 23.16 22.64 22.81 15,494,110 -0.19(-0.84%)
Sep 25, 2003 23.35 23.51 22.97 23.00 13,014,135 -0.26(-1.12%)
Sep 24, 2003 23.68 23.85 23.21 23.26 17,155,970 -0.39(-1.64%)
Sep 23, 2003 23.34 23.66 23.09 23.65 12,866,341 +0.31(+1.31%)
Sep 22, 2003 23.36 23.39 23.06 23.34 13,787,282 -0.33(-1.41%)
Sep 19, 2003 23.68 23.88 23.42 23.68 18,304,598 -0.17(-0.70%)
Sep 18, 2003 23.26 23.93 23.10 23.84 22,112,174 +0.72(+3.12%)
Sep 17, 2003 23.08 23.24 23.03 23.12 11,530,497 +0.04(+0.17%)
Sep 16, 2003 22.61 23.14 22.60 23.08 10,263,004 +0.42(+1.85%)
Sep 15, 2003 22.68 22.82 22.50 22.66 7,581,873 -0.02(-0.09%)
Sep 12, 2003 22.36 22.77 22.31 22.68 9,370,243 +0.21(+0.95%)
Sep 11, 2003 22.52 22.78 22.36 22.47 10,069,043 +0.20(+0.90%)
Sep 10, 2003 22.63 22.86 22.12 22.27 14,727,709 -0.59(-2.57%)
Sep 09, 2003 23.02 23.12 22.82 22.86 7,881,209 -0.26(-1.13%)
Sep 08, 2003 22.91 23.22 22.86 23.12 8,616,433 +0.31(+1.35%)
Sep 05, 2003 23.01 23.14 22.79 22.81 10,122,105 -0.33(-1.41%)
Sep 04, 2003 23.26 23.32 23.06 23.14 9,375,190 -0.12(-0.52%)
Sep 03, 2003 23.15 23.38 23.05 23.26 11,209,577 +0.11(+0.46%)
Sep 02, 2003 22.96 23.37 22.74 23.15 12,627,262 +0.32(+1.40%)
Aug 29, 2003 22.66 22.88 22.54 22.83 8,787,910 +0.21(+0.91%)
Aug 28, 2003 22.19 22.73 22.10 22.62 8,393,992 +0.43(+1.95%)
Aug 27, 2003 22.12 22.28 22.06 22.19 9,023,242 -0.08(-0.36%)
Aug 26, 2003 22.35 23.06 22.02 22.27 14,750,343 -0.24(-1.07%)
Aug 25, 2003 22.50 22.60 22.20 22.51 9,182,728 -0.12(-0.53%)
Aug 22, 2003 23.24 23.45 22.56 22.63 12,188,376 -0.45(-1.97%)
Aug 21, 2003 23.38 23.64 22.94 23.08 13,004,093 -0.15(-0.66%)
Aug 20, 2003 23.14 23.37 22.72 23.24 13,968,802 +0.43(+1.87%)
Aug 19, 2003 22.78 22.96 22.57 22.81 12,403,922 +0.09(+0.41%)
Aug 18, 2003 22.75 22.75 22.46 22.72 10,681,955 +0.26(+1.16%)
Aug 15, 2003 22.68 22.68 22.34 22.46 5,309,649 -0.16(-0.71%)
Aug 14, 2003 22.30 22.65 22.16 22.62 10,481,998 +0.31(+1.41%)
Aug 13, 2003 22.55 22.57 22.10 22.30 10,066,795 -0.14(-0.62%)
Aug 12, 2003 22.33 22.54 22.22 22.44 12,769,810 +0.28(+1.26%)
Aug 11, 2003 22.01 22.47 21.98 22.16 10,465,509 +0.15(+0.70%)
Aug 08, 2003 22.16 22.18 21.79 22.01 9,438,295 +0.09(+0.43%)
Aug 07, 2003 21.86 22.07 21.70 21.92 13,817,410 -0.09(-0.42%)
Aug 06, 2003 22.02 22.20 21.68 22.01 18,335,176 +0.15(+0.70%)
Aug 05, 2003 22.45 22.48 21.84 21.86 18,450,594 -0.65(-2.88%)
Aug 04, 2003 22.26 22.55 21.62 22.50 23,599,708 +0.25(+1.11%)
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.