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 (%)
Jun 30, 2004 25.61 25.92 25.48 25.87 24,924,760 +0.32(+1.25%)
Jun 29, 2004 25.32 25.61 25.22 25.54 14,664,004 +0.23(+0.90%)
Jun 28, 2004 25.41 25.74 25.25 25.32 17,669,804 -0.03(-0.11%)
Jun 25, 2004 25.20 25.69 25.20 25.34 18,735,240 +0.15(+0.58%)
Jun 24, 2004 25.10 25.30 25.07 25.20 15,127,173 +0.10(+0.40%)
Jun 23, 2004 24.75 25.10 24.73 25.10 13,945,419 +0.44(+1.79%)
Jun 22, 2004 24.68 24.70 24.48 24.66 14,431,971 -0.03(-0.11%)
Jun 21, 2004 24.82 24.94 24.62 24.68 8,261,637 -0.15(-0.62%)
Jun 18, 2004 24.96 25.12 24.77 24.84 19,416,054 -0.06(-0.24%)
Jun 17, 2004 24.87 25.08 24.77 24.90 8,614,634 +0.00(+0.00%)
Jun 16, 2004 24.87 25.00 24.74 24.90 8,836,475 +0.05(+0.19%)
Jun 15, 2004 25.08 25.12 24.81 24.85 12,240,689 -0.21(-0.85%)
Jun 14, 2004 25.17 25.17 24.70 25.06 9,469,622 -0.15(-0.61%)
Jun 10, 2004 25.16 25.22 25.00 25.22 7,792,323 +0.08(+0.32%)
Jun 09, 2004 25.34 25.38 25.08 25.14 9,073,006 -0.25(-1.00%)
Jun 08, 2004 25.38 25.48 25.20 25.39 10,556,644 -0.05(-0.21%)
Jun 07, 2004 25.04 25.45 25.03 25.44 11,044,695 +0.57(+2.31%)
Jun 04, 2004 24.88 25.01 24.78 24.87 8,741,893 +0.21(+0.87%)
Jun 03, 2004 24.78 24.82 24.58 24.66 10,913,239 -0.23(-0.91%)
Jun 02, 2004 24.72 24.94 24.52 24.88 9,394,676 +0.30(+1.22%)
Jun 01, 2004 24.58 24.72 24.35 24.58 8,422,921 +0.01(+0.03%)
May 28, 2004 24.60 24.66 24.46 24.58 6,461,875 -0.07(-0.30%)
May 27, 2004 24.68 24.75 24.36 24.65 12,235,742 +0.08(+0.33%)
May 26, 2004 24.58 24.70 24.35 24.57 10,048,808 -0.01(-0.03%)
May 25, 2004 24.08 24.62 23.88 24.58 12,346,064 +0.51(+2.11%)
May 24, 2004 24.20 24.33 23.95 24.07 9,112,878 +0.00(+0.00%)
May 21, 2004 23.94 24.18 23.93 24.07 10,667,115 +0.11(+0.47%)
May 20, 2004 23.85 24.22 23.85 23.96 11,069,127 +0.11(+0.48%)
May 19, 2004 24.02 24.22 23.82 23.84 16,406,807 +0.11(+0.48%)
May 18, 2004 23.80 24.00 23.68 23.73 13,228,932 +0.17(+0.74%)
May 17, 2004 23.39 23.66 23.18 23.56 15,456,487 -0.23(-0.98%)
May 14, 2004 23.84 24.18 23.57 23.79 13,867,175 -0.06(-0.25%)
May 13, 2004 23.72 24.28 23.67 23.85 17,831,388 -0.01(-0.06%)
May 12, 2004 23.55 23.87 23.19 23.86 25,303,690 +0.39(+1.65%)
May 11, 2004 23.95 23.95 23.30 23.48 24,902,726 -0.15(-0.62%)
May 10, 2004 23.98 24.02 23.10 23.62 32,217,940 -0.71(-2.93%)
May 07, 2004 25.01 25.16 24.33 24.34 17,982,780 -0.75(-2.98%)
May 06, 2004 25.22 25.38 24.90 25.08 11,568,120 -0.30(-1.18%)
May 05, 2004 25.56 25.65 25.28 25.38 13,443,128 -0.17(-0.68%)
May 04, 2004 25.30 25.85 25.22 25.56 14,599,850 +0.30(+1.19%)
May 03, 2004 25.36 25.36 25.00 25.26 12,170,989 +0.17(+0.69%)
Apr 30, 2004 25.22 25.35 25.05 25.08 11,572,167 -0.03(-0.13%)
Apr 29, 2004 25.33 25.63 24.99 25.12 15,666,037 -0.19(-0.74%)
Apr 28, 2004 25.72 25.72 25.28 25.30 10,565,188 -0.46(-1.79%)
Apr 27, 2004 25.73 25.99 25.60 25.77 13,106,020 +0.05(+0.18%)
Apr 26, 2004 25.56 26.41 25.52 25.72 10,599,364 +0.17(+0.65%)
Apr 23, 2004 25.62 25.65 25.30 25.55 10,814,010 -0.05(-0.21%)
Apr 22, 2004 25.15 25.81 25.03 25.61 21,126,180 +0.47(+1.86%)
Apr 21, 2004 25.71 25.71 24.98 25.14 27,897,432 -0.57(-2.23%)
Apr 20, 2004 26.30 26.35 25.68 25.71 13,532,764 -0.55(-2.08%)
Apr 19, 2004 26.19 26.32 25.93 26.26 11,085,016 +0.07(+0.25%)
Apr 16, 2004 26.03 26.39 25.96 26.19 14,601,349 +0.33(+1.26%)
Apr 15, 2004 26.25 26.40 25.51 25.87 23,735,512 -0.33(-1.27%)
Apr 14, 2004 26.46 26.71 26.03 26.20 19,453,376 -0.51(-1.92%)
Apr 13, 2004 27.78 27.78 26.69 26.71 17,376,014 -1.01(-3.66%)
Apr 12, 2004 27.46 27.73 27.43 27.73 7,479,347 +0.27(+1.00%)
Apr 08, 2004 27.85 27.87 27.35 27.45 7,437,377 -0.15(-0.53%)
Apr 07, 2004 27.69 27.73 27.50 27.60 10,829,299 -0.09(-0.31%)
Apr 06, 2004 27.75 27.75 27.59 27.69 11,759,383 -0.17(-0.60%)
Apr 05, 2004 27.54 27.85 27.44 27.85 14,994,068 +0.15(+0.53%)
Apr 02, 2004 28.35 28.40 27.42 27.71 19,196,610 -0.49(-1.73%)
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.