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 (%)
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%)
Aug 01, 2003 23.40 23.41 22.17 22.26 30,637,022 -1.13(-4.82%)
Jul 31, 2003 23.78 23.89 23.34 23.38 13,132,551 -0.01(-0.03%)
Jul 30, 2003 23.68 23.74 23.37 23.39 8,784,313 -0.12(-0.51%)
Jul 29, 2003 23.74 23.74 23.18 23.51 13,801,372 -0.17(-0.70%)
Jul 28, 2003 23.66 23.90 23.46 23.68 12,334,222 +0.01(+0.06%)
Jul 25, 2003 23.18 23.69 23.00 23.66 13,030,773 +0.59(+2.57%)
Jul 24, 2003 23.58 23.59 23.03 23.07 12,883,579 -0.19(-0.80%)
Jul 23, 2003 23.42 23.44 23.08 23.26 11,637,970 -0.05(-0.23%)
Jul 22, 2003 23.02 23.39 22.86 23.31 14,297,517 +0.34(+1.48%)
Jul 21, 2003 23.42 23.42 22.35 22.97 17,894,192 -0.60(-2.55%)
Jul 18, 2003 23.50 23.68 23.25 23.57 11,385,851 +0.19(+0.83%)
Jul 17, 2003 24.18 24.18 23.23 23.38 17,990,124 -0.81(-3.34%)
Jul 16, 2003 25.52 25.52 24.02 24.18 21,638,062 -0.69(-2.79%)
Jul 15, 2003 25.04 25.27 24.69 24.88 17,317,856 -0.01(-0.03%)
Jul 14, 2003 24.34 25.06 23.87 24.88 18,119,032 +1.03(+4.31%)
Jul 11, 2003 23.49 24.00 23.47 23.86 10,452,919 +0.50(+2.14%)
Jul 10, 2003 23.65 23.77 23.16 23.36 11,425,572 -0.43(-1.82%)
Jul 09, 2003 23.67 24.10 23.62 23.79 14,450,707 +0.17(+0.73%)
Jul 08, 2003 23.40 23.64 23.28 23.62 9,241,635 +0.22(+0.94%)
Jul 07, 2003 23.00 23.51 22.95 23.40 14,649,615 +0.63(+2.75%)
Jul 03, 2003 22.55 22.91 22.48 22.77 6,560,204 -0.16(-0.70%)
Jul 02, 2003 22.84 23.02 22.71 22.93 11,180,648 +0.11(+0.47%)
Jul 01, 2003 22.58 22.82 22.05 22.82 15,648,650 +0.02(+0.09%)
Jun 30, 2003 22.85 23.00 22.44 22.80 11,763,431 +0.19(+0.83%)
Jun 27, 2003 22.95 22.98 22.55 22.62 10,004,739 -0.33(-1.45%)
Jun 26, 2003 22.68 22.95 22.35 22.95 9,467,824 +0.27(+1.21%)
Jun 25, 2003 22.88 23.23 22.54 22.68 13,457,668 -0.21(-0.90%)
Jun 24, 2003 22.52 22.97 22.35 22.88 12,345,314 +0.30(+1.33%)
Jun 23, 2003 23.05 23.18 22.42 22.58 14,804,154 -0.63(-2.73%)
Jun 20, 2003 23.25 23.46 23.07 23.22 22,156,242 +0.23(+1.02%)
Jun 19, 2003 23.52 23.55 22.72 22.98 16,299,634 -0.41(-1.77%)
Jun 18, 2003 23.75 23.90 23.22 23.40 16,992,288 -0.68(-2.83%)
Jun 17, 2003 24.01 24.15 23.77 24.08 14,263,041 +0.09(+0.39%)
Jun 16, 2003 23.32 23.98 23.25 23.98 14,115,997 +0.83(+3.60%)
Jun 13, 2003 23.25 23.38 22.91 23.15 10,112,512 +0.00(+0.00%)
Jun 12, 2003 23.34 23.43 22.84 23.15 14,438,416 +0.11(+0.46%)
Jun 11, 2003 22.88 23.21 22.62 23.04 13,868,524 +0.31(+1.35%)
Jun 10, 2003 22.68 22.91 22.60 22.74 16,307,278 +0.21(+0.95%)
Jun 09, 2003 23.08 23.20 22.42 22.52 15,399,978 -0.91(-3.90%)
Jun 06, 2003 23.86 24.36 23.36 23.44 17,740,402 +0.02(+0.09%)
Jun 05, 2003 23.14 23.54 22.96 23.42 15,559,613 +0.27(+1.18%)
Jun 04, 2003 22.45 23.24 22.28 23.14 19,743,120 +0.58(+2.57%)
Jun 03, 2003 22.63 22.94 22.51 22.56 17,359,526 -0.07(-0.29%)
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.