JPMorgan Chase & Co (NY: JPM )

152.50 USD -0.15 (-0.10%)
Streaming Delayed Price Updated: 4:13 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 29.01 29.50 28.87 29.25 8,056,800 +0.29(+1.00%)
Feb 27, 2002 29.19 29.55 28.50 28.96 10,123,500 +0.00(+0.00%)
Feb 26, 2002 29.00 29.23 28.51 28.96 10,028,100 -0.04(-0.14%)
Feb 25, 2002 27.80 29.05 27.75 29.00 11,513,000 +0.81(+2.87%)
Feb 22, 2002 28.45 28.45 26.70 28.19 25,756,700 -0.95(-3.26%)
Feb 21, 2002 29.28 30.15 28.90 29.14 9,669,400 -0.27(-0.92%)
Feb 20, 2002 29.80 29.90 28.39 29.41 14,369,600 +0.38(+1.31%)
Feb 19, 2002 29.30 29.75 28.95 29.03 13,378,500 -1.02(-3.39%)
Feb 18, 2002 30.21 30.40 29.30 30.05 16,684,300 +0.00(+0.00%)
Feb 15, 2002 30.21 30.40 29.30 30.05 16,647,400 -0.16(-0.53%)
Feb 14, 2002 30.00 30.79 29.40 30.21 17,197,200 -0.04(-0.13%)
Feb 13, 2002 31.50 32.19 30.00 30.25 20,457,300 -1.24(-3.94%)
Feb 12, 2002 31.60 31.69 31.05 31.49 7,807,600 -0.35(-1.10%)
Feb 11, 2002 31.22 31.95 30.74 31.84 12,952,700 +0.72(+2.31%)
Feb 08, 2002 30.24 31.40 30.24 31.12 15,573,300 +1.05(+3.49%)
Feb 07, 2002 30.00 30.87 29.55 30.07 17,090,600 +0.63(+2.14%)
Feb 06, 2002 29.27 30.05 28.90 29.44 19,514,500 +0.42(+1.45%)
Feb 05, 2002 30.57 30.57 28.30 29.02 28,714,800 -1.54(-5.04%)
Feb 04, 2002 32.17 32.35 30.55 30.56 12,660,000 -1.60(-4.98%)
Feb 01, 2002 34.05 34.05 32.05 32.16 13,658,700 -1.89(-5.55%)
Jan 31, 2002 33.11 34.10 33.02 34.05 12,247,600 +0.99(+2.99%)
Jan 30, 2002 31.52 33.50 30.40 33.06 22,844,200 +1.01(+3.15%)
Jan 29, 2002 34.06 34.65 31.70 32.05 17,854,300 -2.26(-6.59%)
Jan 28, 2002 35.15 35.23 33.45 34.31 13,716,200 -0.68(-1.94%)
Jan 25, 2002 35.45 36.02 34.75 34.99 13,942,200 -0.91(-2.53%)
Jan 24, 2002 36.25 36.49 35.90 35.90 7,715,600 +0.15(+0.42%)
Jan 23, 2002 35.35 36.35 34.99 35.75 8,666,100 -0.01(-0.03%)
Jan 22, 2002 36.00 36.18 35.62 35.76 7,824,300 -0.15(-0.42%)
Jan 21, 2002 36.15 36.50 35.50 35.91 11,284,800 +0.00(+0.00%)
Jan 18, 2002 36.15 36.50 35.50 35.91 11,283,800 -0.94(-2.55%)
Jan 17, 2002 37.00 37.20 36.50 36.85 11,503,100 +0.34(+0.93%)
Jan 16, 2002 37.50 37.51 36.10 36.51 15,076,200 -1.36(-3.59%)
Jan 15, 2002 37.31 38.29 37.31 37.87 8,475,900 +0.56(+1.50%)
Jan 14, 2002 37.65 37.80 37.05 37.31 7,333,000 -1.03(-2.69%)
Jan 11, 2002 39.25 39.29 37.72 38.34 7,788,900 -0.80(-2.04%)
Jan 10, 2002 38.40 39.19 38.36 39.14 6,870,400 +0.43(+1.11%)
Jan 09, 2002 38.85 39.60 38.39 38.71 6,189,600 +0.11(+0.28%)
Jan 08, 2002 39.00 39.05 38.28 38.60 7,604,000 -0.30(-0.77%)
Jan 07, 2002 39.05 39.68 38.90 38.90 9,453,000 -0.10(-0.26%)
Jan 04, 2002 38.02 39.10 38.02 39.00 10,432,900 +1.68(+4.50%)
Jan 03, 2002 36.50 37.50 36.34 37.32 10,348,200 +0.97(+2.67%)
Jan 02, 2002 36.49 36.49 35.68 36.35 7,929,300 +0.00(+0.00%)
Dec 31, 2001 36.45 36.53 36.16 36.35 6,298,000 -0.20(-0.55%)
Dec 28, 2001 36.55 36.83 36.35 36.55 5,924,400 +0.23(+0.63%)
Dec 27, 2001 36.25 36.84 35.99 36.32 6,687,800 +0.01(+0.03%)
Dec 26, 2001 36.04 36.75 36.00 36.31 5,315,500 +0.27(+0.75%)
Dec 24, 2001 35.76 36.05 35.60 36.04 3,508,600 +0.29(+0.81%)
Dec 21, 2001 36.52 36.57 35.02 35.75 18,511,200 -0.77(-2.11%)
Dec 20, 2001 36.85 37.46 36.15 36.52 19,306,500 -1.48(-3.89%)
Dec 19, 2001 37.20 38.95 36.85 38.00 10,382,500 +0.81(+2.18%)
Dec 18, 2001 36.95 37.35 36.72 37.19 8,069,500 +0.49(+1.34%)
Dec 17, 2001 36.10 37.10 35.81 36.70 8,043,900 +0.66(+1.83%)
Dec 14, 2001 36.60 36.99 35.40 36.04 14,055,500 -1.05(-2.83%)
Dec 13, 2001 37.40 37.90 36.80 37.09 8,901,400 -1.28(-3.34%)
Dec 12, 2001 38.75 38.75 37.67 38.37 6,770,500 -0.13(-0.34%)
Dec 11, 2001 38.76 39.45 38.26 38.50 6,604,900 -0.18(-0.47%)
Dec 10, 2001 39.77 39.77 38.41 38.68 6,631,800 -1.09(-2.74%)
Dec 07, 2001 40.25 40.25 39.70 39.77 5,674,700 -0.61(-1.51%)
Dec 06, 2001 39.25 40.95 39.15 40.38 10,875,900 +1.36(+3.49%)
Dec 05, 2001 37.70 39.51 37.63 39.02 9,551,300 +1.80(+4.84%)
Dec 04, 2001 37.00 37.46 36.26 37.22 8,180,500 +0.67(+1.83%)
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.