JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 24.80 25.15 24.72 25.12 19,534,318 +0.23(+0.91%)
Nov 29, 2004 25.14 25.26 24.76 24.89 16,109,870 -0.25(-1.01%)
Nov 26, 2004 25.15 25.21 25.08 25.14 4,711,877 -0.01(-0.03%)
Nov 24, 2004 25.20 25.22 25.05 25.15 10,274,696 +0.09(+0.37%)
Nov 23, 2004 25.12 25.15 24.86 25.06 16,313,124 +0.01(+0.03%)
Nov 22, 2004 24.96 25.25 24.78 25.05 19,595,924 +0.09(+0.35%)
Nov 19, 2004 25.28 25.34 24.86 24.96 21,504,058 -0.27(-1.06%)
Nov 18, 2004 25.48 25.58 25.21 25.23 22,398,168 -0.30(-1.18%)
Nov 17, 2004 25.68 25.91 25.43 25.53 21,642,560 -0.13(-0.52%)
Nov 16, 2004 25.68 25.86 25.62 25.66 21,196,778 -0.46(-1.76%)
Nov 15, 2004 26.02 26.13 25.99 26.13 13,182,015 -0.01(-0.03%)
Nov 12, 2004 25.97 26.21 25.95 26.13 16,740,918 -0.01(-0.03%)
Nov 11, 2004 26.15 26.30 25.93 26.14 11,997,863 +0.15(+0.59%)
Nov 10, 2004 26.14 26.15 25.92 25.99 11,441,911 -0.11(-0.41%)
Nov 09, 2004 26.24 26.35 26.06 26.09 10,499,385 -0.11(-0.43%)
Nov 08, 2004 26.23 26.32 26.09 26.21 11,313,752 -0.05(-0.18%)
Nov 05, 2004 26.45 26.63 26.02 26.25 20,113,654 -0.19(-0.73%)
Nov 04, 2004 25.85 26.46 25.68 26.45 18,225,006 +0.53(+2.03%)
Nov 03, 2004 26.25 26.31 25.77 25.92 16,644,387 +0.20(+0.78%)
Nov 02, 2004 25.68 26.13 25.62 25.72 14,793,362 +0.03(+0.13%)
Nov 01, 2004 25.87 25.98 25.64 25.68 15,220,856 -0.07(-0.26%)
Oct 29, 2004 25.63 25.77 25.36 25.75 16,811,818 +0.08(+0.31%)
Oct 28, 2004 25.25 25.72 25.13 25.67 13,139,895 +0.31(+1.21%)
Oct 27, 2004 24.92 25.47 24.70 25.36 17,265,842 +0.35(+1.41%)
Oct 26, 2004 24.70 25.08 24.65 25.01 15,838,114 +0.31(+1.27%)
Oct 25, 2004 25.00 25.04 24.62 24.70 17,943,808 -0.30(-1.20%)
Oct 22, 2004 25.22 25.27 24.95 25.00 13,465,312 -0.15(-0.61%)
Oct 21, 2004 24.74 25.25 24.72 25.15 17,339,890 +0.30(+1.21%)
Oct 20, 2004 24.48 24.98 24.23 24.85 34,686,824 -0.49(-1.92%)
Oct 19, 2004 25.85 26.27 25.21 25.34 24,838,722 -0.68(-2.62%)
Oct 18, 2004 25.72 26.09 25.71 26.02 8,866,604 +0.17(+0.67%)
Oct 15, 2004 25.71 26.09 25.70 25.85 12,077,306 +0.14(+0.55%)
Oct 14, 2004 26.18 26.18 25.48 25.71 17,630,532 -0.47(-1.81%)
Oct 13, 2004 26.42 26.48 25.99 26.18 11,396,043 -0.18(-0.68%)
Oct 12, 2004 26.05 26.45 26.03 26.36 12,607,177 +0.09(+0.33%)
Oct 11, 2004 26.35 26.48 26.27 26.27 5,041,941 -0.18(-0.68%)
Oct 08, 2004 26.38 26.53 26.19 26.45 9,807,181 +0.08(+0.30%)
Oct 07, 2004 26.37 26.61 26.29 26.37 10,570,135 +0.03(+0.10%)
Oct 06, 2004 26.23 26.37 26.13 26.35 11,438,613 +0.02(+0.08%)
Oct 05, 2004 26.49 26.56 26.06 26.33 18,006,312 -0.20(-0.75%)
Oct 04, 2004 26.91 26.99 26.52 26.53 18,919,758 -0.39(-1.44%)
Oct 01, 2004 26.62 26.95 26.59 26.91 17,051,346 +0.41(+1.54%)
Sep 30, 2004 26.45 26.55 26.30 26.51 12,625,014 +0.03(+0.13%)
Sep 29, 2004 26.27 26.47 26.05 26.47 11,580,112 +0.20(+0.76%)
Sep 28, 2004 26.11 26.33 25.99 26.27 11,994,565 +0.17(+0.64%)
Sep 27, 2004 26.43 26.44 26.06 26.11 15,551,070 -0.41(-1.56%)
Sep 24, 2004 26.33 26.64 26.30 26.52 13,159,981 +0.19(+0.74%)
Sep 23, 2004 26.52 26.53 26.29 26.33 14,018,117 -0.26(-0.98%)
Sep 22, 2004 26.35 26.65 26.25 26.59 19,137,552 -0.17(-0.62%)
Sep 21, 2004 26.35 26.85 26.35 26.75 15,434,003 +0.48(+1.83%)
Sep 20, 2004 26.46 26.46 26.22 26.27 11,701,675 -0.18(-0.68%)
Sep 17, 2004 26.47 26.55 26.36 26.45 14,613,790 +0.05(+0.18%)
Sep 16, 2004 26.23 26.58 26.12 26.41 16,409,355 +0.33(+1.28%)
Sep 15, 2004 26.27 26.32 26.07 26.07 10,705,638 -0.27(-1.04%)
Sep 14, 2004 26.22 26.47 26.21 26.35 11,615,636 +0.22(+0.84%)
Sep 13, 2004 26.48 26.61 26.13 26.13 12,471,374 -0.43(-1.61%)
Sep 10, 2004 26.43 26.63 26.33 26.55 9,798,337 +0.04(+0.15%)
Sep 09, 2004 26.36 26.57 26.25 26.51 11,487,628 +0.25(+0.94%)
Sep 08, 2004 26.43 26.61 26.25 26.27 17,031,110 -0.33(-1.25%)
Sep 07, 2004 26.59 26.75 26.49 26.60 15,719,999 +0.01(+0.05%)
Sep 03, 2004 26.52 26.69 26.49 26.59 10,401,505 -0.01(-0.03%)
Sep 02, 2004 26.32 26.68 26.20 26.59 10,944,117 +0.40(+1.53%)
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.