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 (%)
Apr 30, 2003 19.44 19.78 19.22 19.58 22,091,338 +0.14(+0.72%)
Apr 29, 2003 19.14 19.51 19.10 19.44 18,335,326 +0.22(+1.15%)
Apr 28, 2003 18.68 19.29 18.68 19.22 14,211,478 +0.57(+3.04%)
Apr 25, 2003 19.18 19.19 18.45 18.65 16,938,926 -0.40(-2.10%)
Apr 24, 2003 19.17 19.25 18.89 19.05 18,196,676 -0.59(-2.99%)
Apr 23, 2003 19.18 19.81 19.11 19.64 22,646,092 +0.51(+2.65%)
Apr 22, 2003 18.23 19.21 18.13 19.13 20,834,938 +0.82(+4.48%)
Apr 21, 2003 18.22 18.51 18.12 18.31 12,497,905 +0.09(+0.51%)
Apr 17, 2003 17.68 18.33 17.68 18.22 16,570,640 +0.54(+3.06%)
Apr 16, 2003 18.37 18.48 17.51 17.68 27,934,456 -0.25(-1.38%)
Apr 15, 2003 17.69 18.28 17.53 17.93 19,976,652 +0.22(+1.24%)
Apr 14, 2003 17.33 17.75 17.27 17.71 15,051,027 +0.63(+3.71%)
Apr 11, 2003 17.35 17.52 16.96 17.07 11,994,715 -0.09(-0.51%)
Apr 10, 2003 17.17 17.28 16.95 17.16 10,816,109 -0.01(-0.04%)
Apr 09, 2003 17.38 17.62 17.07 17.17 15,199,271 -0.17(-1.00%)
Apr 08, 2003 17.25 17.41 16.98 17.34 13,414,948 +0.23(+1.37%)
Apr 07, 2003 17.65 17.83 17.08 17.11 19,180,722 +0.04(+0.23%)
Apr 04, 2003 16.91 17.11 16.74 17.07 15,159,550 +0.43(+2.57%)
Apr 03, 2003 16.95 17.01 16.61 16.64 15,459,485 -0.11(-0.68%)
Apr 02, 2003 16.55 16.89 16.43 16.75 20,811,854 +0.59(+3.63%)
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.