JPMorgan Chase & Co (NY: JPM )

152.17 USD -0.48 (-0.31%)
Streaming Delayed Price Updated: 6:18 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 35.90 36.17 35.81 35.90 6,287,600 +0.06(+0.17%)
Oct 30, 2003 36.15 36.20 35.73 35.84 6,897,700 -0.09(-0.25%)
Oct 29, 2003 35.55 36.05 35.36 35.93 7,608,300 +0.38(+1.07%)
Oct 28, 2003 35.00 35.69 34.99 35.55 11,744,200 +0.60(+1.72%)
Oct 27, 2003 35.25 35.28 34.79 34.95 9,827,700 +0.18(+0.52%)
Oct 24, 2003 35.00 35.10 34.63 34.77 7,625,600 -0.23(-0.66%)
Oct 23, 2003 34.70 35.40 34.70 35.00 10,030,800 +0.02(+0.06%)
Oct 22, 2003 35.07 35.41 34.69 34.98 19,397,500 -1.69(-4.61%)
Oct 21, 2003 36.60 36.90 36.35 36.67 7,525,900 +0.07(+0.19%)
Oct 20, 2003 36.15 36.60 35.97 36.60 7,403,400 +0.26(+0.72%)
Oct 17, 2003 36.62 36.92 36.16 36.34 5,893,700 -0.50(-1.36%)
Oct 16, 2003 36.55 36.99 36.50 36.84 6,902,200 +0.24(+0.66%)
Oct 15, 2003 36.94 36.98 36.26 36.60 7,431,100 -0.18(-0.49%)
Oct 14, 2003 36.50 36.78 36.15 36.78 7,239,600 +0.34(+0.93%)
Oct 13, 2003 35.56 36.47 35.56 36.44 7,584,400 +0.92(+2.59%)
Oct 10, 2003 35.70 35.84 35.43 35.52 5,649,300 -0.18(-0.50%)
Oct 09, 2003 36.05 36.15 35.49 35.70 9,138,000 +0.09(+0.25%)
Oct 08, 2003 36.20 36.21 35.56 35.61 9,122,600 -0.48(-1.33%)
Oct 07, 2003 35.55 36.16 35.17 36.09 11,345,300 +0.54(+1.52%)
Oct 06, 2003 35.20 35.71 35.12 35.55 7,475,700 +0.38(+1.08%)
Oct 03, 2003 35.68 35.80 35.00 35.17 11,020,900 +0.15(+0.43%)
Oct 02, 2003 35.15 35.25 34.78 35.02 7,329,000 -0.36(-1.02%)
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.