JPMorgan Chase & Co (NY: JPM )

199.53 +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 22.53 22.86 22.41 22.72 15,453,020 +0.41(+1.83%)
May 29, 2003 22.64 22.74 22.25 22.31 13,811,541 -0.19(-0.86%)
May 28, 2003 22.26 22.70 22.17 22.50 17,382,930 +0.35(+1.56%)
May 27, 2003 21.22 22.22 21.09 22.16 16,236,585 +0.80(+3.72%)
May 23, 2003 21.12 21.44 21.00 21.36 8,319,644 +0.28(+1.34%)
May 22, 2003 21.02 21.22 20.93 21.08 12,514,761 -0.04(-0.20%)
May 21, 2003 20.81 21.15 20.69 21.12 12,135,346 +0.08(+0.39%)
May 20, 2003 21.03 21.29 20.77 21.04 12,567,702 +0.01(+0.03%)
May 19, 2003 21.60 21.60 20.90 21.03 12,014,853 -0.57(-2.66%)
May 16, 2003 21.46 21.78 21.36 21.60 13,414,624 +0.15(+0.68%)
May 15, 2003 21.29 21.67 21.27 21.46 15,403,261 +0.38(+1.80%)
May 14, 2003 21.24 21.41 20.93 21.08 10,870,389 -0.16(-0.75%)
May 13, 2003 21.39 21.47 20.99 21.24 10,813,975 -0.15(-0.71%)
May 12, 2003 20.80 21.42 20.58 21.39 12,731,879 +0.59(+2.86%)
May 09, 2003 20.80 20.86 20.45 20.80 12,758,784 +0.08(+0.40%)
May 08, 2003 21.05 21.11 20.62 20.71 15,752,444 -0.59(-2.79%)
May 07, 2003 21.05 21.42 20.85 21.31 15,508,566 +0.08(+0.36%)
May 06, 2003 20.91 21.47 20.72 21.23 17,658,920 +0.24(+1.15%)
May 05, 2003 20.74 21.40 20.74 20.99 20,246,840 +0.35(+1.67%)
May 02, 2003 20.15 20.77 20.11 20.64 15,383,299 +0.40(+1.98%)
May 01, 2003 20.29 20.44 19.83 20.24 14,842,745 -0.05(-0.24%)
Apr 30, 2003 20.15 20.50 19.92 20.29 21,318,546 +0.15(+0.72%)
Apr 29, 2003 19.83 20.22 19.79 20.15 17,693,926 +0.23(+1.15%)
Apr 28, 2003 19.36 19.99 19.36 19.92 13,714,337 +0.59(+3.04%)
Apr 25, 2003 19.88 19.88 19.12 19.33 16,346,374 -0.41(-2.10%)
Apr 24, 2003 19.86 19.94 19.57 19.74 17,560,126 -0.61(-2.99%)
Apr 23, 2003 19.88 20.53 19.81 20.35 21,853,892 +0.53(+2.65%)
Apr 22, 2003 18.89 19.91 18.78 19.83 20,106,096 +0.85(+4.48%)
Apr 21, 2003 18.88 19.18 18.78 18.98 12,060,707 +0.10(+0.51%)
Apr 17, 2003 18.32 18.99 18.32 18.88 15,990,971 +0.56(+3.06%)
Apr 16, 2003 19.04 19.15 18.15 18.32 26,957,262 -0.26(-1.38%)
Apr 15, 2003 18.33 18.94 18.17 18.58 19,277,834 +0.23(+1.24%)
Apr 14, 2003 17.96 18.39 17.89 18.35 14,524,517 +0.66(+3.71%)
Apr 11, 2003 17.97 18.15 17.57 17.69 11,575,120 -0.09(-0.51%)
Apr 10, 2003 17.79 17.91 17.57 17.78 10,437,743 -0.01(-0.04%)
Apr 09, 2003 18.01 18.26 17.68 17.79 14,667,575 -0.18(-1.00%)
Apr 08, 2003 17.87 18.04 17.59 17.97 12,945,671 +0.24(+1.37%)
Apr 07, 2003 18.29 18.48 17.70 17.73 18,509,748 +0.04(+0.23%)
Apr 04, 2003 17.52 17.73 17.35 17.68 14,629,243 +0.44(+2.57%)
Apr 03, 2003 17.56 17.62 17.21 17.24 14,918,686 -0.12(-0.68%)
Apr 02, 2003 17.14 17.50 17.02 17.36 20,083,820 +0.61(+3.63%)
Apr 01, 2003 16.70 16.87 16.42 16.75 14,015,063 +0.36(+2.19%)
Mar 31, 2003 16.42 16.66 16.35 16.39 13,382,801 -0.51(-3.03%)
Mar 28, 2003 16.67 17.00 16.51 16.90 11,191,076 +0.23(+1.37%)
Mar 27, 2003 16.60 16.88 16.37 16.67 10,924,921 -0.03(-0.21%)
Mar 26, 2003 16.52 16.83 16.51 16.71 9,346,220 +0.02(+0.12%)
Mar 25, 2003 16.29 16.91 16.29 16.69 13,593,121 +0.35(+2.16%)
Mar 24, 2003 16.42 16.62 16.21 16.34 15,859,629 -0.71(-4.14%)
Mar 21, 2003 16.52 17.21 16.43 17.04 26,738,118 +0.77(+4.76%)
Mar 20, 2003 15.75 16.36 15.73 16.27 15,474,862 +0.14(+0.86%)
Mar 19, 2003 15.80 16.14 15.69 16.13 16,488,130 +0.36(+2.28%)
Mar 18, 2003 15.82 15.90 15.52 15.77 13,298,904 +0.17(+1.11%)
Mar 17, 2003 14.69 15.67 14.52 15.60 22,084,754 +0.90(+6.12%)
Mar 14, 2003 15.05 15.28 14.63 14.70 20,032,036 -0.32(-2.12%)
Mar 13, 2003 14.69 15.05 14.57 15.02 18,787,184 +0.67(+4.67%)
Mar 12, 2003 14.17 14.52 13.92 14.35 23,731,006 +0.00(+0.00%)
Mar 11, 2003 14.90 15.07 14.29 14.35 18,228,550 -0.48(-3.22%)
Mar 10, 2003 15.12 15.34 14.76 14.82 12,418,280 -0.59(-3.81%)
Mar 07, 2003 14.99 15.76 14.91 15.41 13,412,020 +0.20(+1.32%)
Mar 06, 2003 15.50 15.58 15.18 15.21 15,352,489 -0.56(-3.55%)
Mar 05, 2003 15.49 15.77 15.45 15.77 11,095,463 +0.28(+1.83%)
Mar 04, 2003 15.80 15.83 15.49 15.49 11,147,681 -0.31(-1.97%)
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.