JPMorgan Chase & Co (NY: JPM )

147.37 USD UNCHANGED
Streaming Delayed Price Updated: 4:47 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 38.42 38.62 38.02 38.60 11,215,900 +0.12(+0.31%)
Oct 28, 2004 37.85 38.55 37.67 38.48 8,766,200 +0.46(+1.21%)
Oct 27, 2004 37.35 38.18 37.03 38.02 11,518,800 +0.53(+1.41%)
Oct 26, 2004 37.02 37.60 36.95 37.49 10,566,300 +0.47(+1.27%)
Oct 25, 2004 37.47 37.53 36.90 37.02 11,971,100 -0.45(-1.20%)
Oct 22, 2004 37.80 37.88 37.40 37.47 8,983,300 -0.23(-0.61%)
Oct 21, 2004 37.08 37.85 37.05 37.70 11,568,200 +0.45(+1.21%)
Oct 20, 2004 36.70 37.45 36.32 37.25 23,141,100 -0.73(-1.92%)
Oct 19, 2004 38.75 39.38 37.79 37.98 16,571,000 -1.02(-2.62%)
Oct 18, 2004 38.55 39.11 38.53 39.00 5,915,300 +0.26(+0.67%)
Oct 15, 2004 38.53 39.10 38.52 38.74 8,057,300 +0.21(+0.55%)
Oct 14, 2004 39.24 39.24 38.20 38.53 11,762,100 -0.71(-1.81%)
Oct 13, 2004 39.60 39.69 38.95 39.24 7,602,800 -0.27(-0.68%)
Oct 12, 2004 39.05 39.64 39.01 39.51 8,410,800 +0.13(+0.33%)
Oct 11, 2004 39.50 39.69 39.38 39.38 3,363,700 -0.27(-0.68%)
Oct 08, 2004 39.54 39.77 39.26 39.65 6,542,800 +0.12(+0.30%)
Oct 07, 2004 39.52 39.89 39.41 39.53 7,051,800 +0.04(+0.10%)
Oct 06, 2004 39.31 39.53 39.16 39.49 7,631,200 +0.03(+0.08%)
Oct 05, 2004 39.70 39.81 39.06 39.46 12,012,800 -0.30(-0.75%)
Oct 04, 2004 40.33 40.45 39.75 39.76 12,622,200 -0.58(-1.44%)
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.