JPMorgan Chase & Co (NY: JPM )

149.81 USD +2.64 (+1.79%)
Streaming Delayed Price Updated: 9:02 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 25.40 25.70 25.11 25.17 4,637,400 -0.02(-0.08%)
Nov 27, 2002 24.55 25.20 24.40 25.19 11,766,600 +1.00(+4.13%)
Nov 26, 2002 24.90 24.96 24.10 24.19 9,448,600 -0.76(-3.05%)
Nov 25, 2002 25.00 25.22 24.51 24.95 10,104,600 -0.04(-0.16%)
Nov 22, 2002 24.31 25.28 24.31 24.99 14,654,500 +0.10(+0.40%)
Nov 21, 2002 24.05 24.89 23.76 24.89 20,578,600 +1.17(+4.93%)
Nov 20, 2002 22.30 23.80 22.15 23.72 19,718,200 +1.77(+8.06%)
Nov 19, 2002 21.66 22.10 21.63 21.95 8,207,300 +0.06(+0.27%)
Nov 18, 2002 22.24 22.40 21.70 21.89 9,986,300 -0.20(-0.91%)
Nov 15, 2002 21.93 22.35 21.46 22.09 12,308,100 +0.17(+0.78%)
Nov 14, 2002 21.42 21.95 21.42 21.92 10,599,200 +0.97(+4.63%)
Nov 13, 2002 20.50 21.10 20.10 20.95 10,768,000 +0.41(+2.00%)
Nov 12, 2002 20.31 20.90 20.30 20.54 9,326,300 +0.12(+0.59%)
Nov 11, 2002 20.22 20.80 20.00 20.42 8,165,400 +0.22(+1.09%)
Nov 08, 2002 20.60 21.13 20.00 20.20 12,928,700 -0.40(-1.94%)
Nov 07, 2002 21.20 21.31 20.01 20.60 19,726,200 -1.46(-6.62%)
Nov 06, 2002 22.95 22.98 21.24 22.06 17,198,700 -0.41(-1.82%)
Nov 05, 2002 21.82 22.59 21.79 22.47 10,929,600 +0.46(+2.09%)
Nov 04, 2002 22.35 23.06 22.00 22.01 13,636,400 +0.49(+2.28%)
Nov 01, 2002 20.75 21.78 20.51 21.52 9,145,800 +0.77(+3.71%)
Oct 31, 2002 21.05 21.18 20.42 20.75 9,821,000 -0.30(-1.43%)
Oct 30, 2002 20.50 21.20 20.34 21.05 9,994,100 +0.59(+2.88%)
Oct 29, 2002 20.80 21.00 19.90 20.46 13,296,300 -0.79(-3.72%)
Oct 28, 2002 21.00 21.61 20.95 21.25 15,491,700 +0.88(+4.32%)
Oct 25, 2002 19.52 20.40 19.51 20.37 9,805,800 +0.67(+3.40%)
Oct 24, 2002 20.24 20.88 19.65 19.70 15,584,100 -0.07(-0.35%)
Oct 23, 2002 19.70 19.85 18.91 19.77 13,235,400 -0.14(-0.70%)
Oct 22, 2002 19.98 20.37 19.82 19.91 11,149,300 -0.36(-1.78%)
Oct 21, 2002 18.68 20.64 18.55 20.27 18,375,700 +1.30(+6.85%)
Oct 18, 2002 18.78 19.49 18.29 18.97 10,505,200 +0.18(+0.96%)
Oct 17, 2002 19.60 19.75 18.52 18.79 13,722,500 +0.50(+2.73%)
Oct 16, 2002 18.15 18.48 18.00 18.29 15,243,300 -0.32(-1.72%)
Oct 15, 2002 18.30 18.72 18.01 18.61 20,045,700 +1.73(+10.25%)
Oct 14, 2002 17.01 17.53 16.80 16.88 10,441,300 -0.31(-1.80%)
Oct 11, 2002 16.44 17.85 16.40 17.19 19,016,500 +1.24(+7.77%)
Oct 10, 2002 15.46 16.35 15.34 15.95 22,442,500 +0.50(+3.24%)
Oct 09, 2002 16.05 16.61 15.26 15.45 27,852,900 -1.15(-6.93%)
Oct 08, 2002 17.25 17.40 15.84 16.60 22,978,300 -0.17(-1.01%)
Oct 07, 2002 16.55 17.25 16.15 16.77 19,884,300 +0.23(+1.39%)
Oct 04, 2002 17.63 18.13 16.54 16.54 21,502,400 -1.08(-6.13%)
Oct 03, 2002 18.26 18.66 17.60 17.62 21,175,900 -0.63(-3.45%)
Oct 02, 2002 19.14 19.79 18.09 18.25 15,141,200 -1.49(-7.55%)
Oct 01, 2002 19.15 20.10 18.78 19.74 15,851,400 +0.75(+3.95%)
Sep 30, 2002 18.35 19.50 17.86 18.99 19,837,400 +0.65(+3.54%)
Sep 27, 2002 19.27 19.75 18.26 18.34 14,082,400 -0.93(-4.83%)
Sep 26, 2002 18.89 19.72 18.80 19.27 16,468,700 +0.38(+2.01%)
Sep 25, 2002 19.03 19.30 18.32 18.89 16,291,400 +0.25(+1.34%)
Sep 24, 2002 19.26 19.30 18.50 18.64 18,935,000 -0.61(-3.17%)
Sep 23, 2002 19.56 19.80 19.01 19.25 13,813,500 -0.93(-4.61%)
Sep 20, 2002 20.12 20.50 19.90 20.18 16,576,500 +0.31(+1.56%)
Sep 19, 2002 20.00 20.34 19.50 19.87 18,650,600 -0.57(-2.79%)
Sep 18, 2002 19.06 20.59 18.80 20.44 46,143,600 -1.11(-5.15%)
Sep 17, 2002 22.20 22.40 21.34 21.55 10,284,400 -0.16(-0.74%)
Sep 16, 2002 21.60 21.90 21.26 21.71 10,109,200 -0.33(-1.50%)
Sep 13, 2002 22.01 22.50 21.75 22.04 10,826,400 +0.03(+0.14%)
Sep 12, 2002 22.88 22.90 21.86 22.01 11,703,100 -0.97(-4.22%)
Sep 11, 2002 24.01 24.01 22.90 22.98 6,951,000 -0.17(-0.73%)
Sep 10, 2002 23.90 23.93 22.74 23.15 11,271,200 -0.44(-1.87%)
Sep 09, 2002 23.20 23.90 22.08 23.59 23,679,300 -0.32(-1.34%)
Sep 06, 2002 25.04 25.13 23.90 23.91 11,131,700 -0.19(-0.79%)
Sep 05, 2002 24.63 24.94 23.99 24.10 11,126,100 -1.29(-5.08%)
Sep 04, 2002 24.76 25.75 24.25 25.39 9,968,900 +0.64(+2.59%)
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.