JPMorgan Chase & Co (NY: JPM )

192.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 15.73 16.24 15.69 16.14 13,829,767 +0.21(+1.30%)
Jan 30, 2003 16.25 16.49 15.78 15.93 13,195,046 -0.32(-1.96%)
Jan 29, 2003 16.04 16.36 15.73 16.25 14,449,300 -0.01(-0.04%)
Jan 28, 2003 16.32 16.56 16.07 16.25 15,286,240 +0.15(+0.94%)
Jan 27, 2003 16.42 16.66 15.94 16.10 12,711,050 -0.36(-2.18%)
Jan 24, 2003 17.18 17.37 16.29 16.46 16,937,700 -0.91(-5.25%)
Jan 23, 2003 17.35 17.46 16.94 17.37 11,600,867 +0.30(+1.74%)
Jan 22, 2003 17.57 17.57 17.01 17.08 23,239,488 -0.50(-2.83%)
Jan 21, 2003 18.33 18.39 17.47 17.57 14,996,941 -0.53(-2.94%)
Jan 17, 2003 18.22 18.56 18.00 18.11 14,189,365 -0.41(-2.20%)
Jan 16, 2003 18.72 18.89 18.33 18.51 11,187,894 -0.21(-1.11%)
Jan 15, 2003 19.05 19.11 18.54 18.72 11,785,729 -0.35(-1.85%)
Jan 14, 2003 19.01 19.18 18.76 19.07 11,885,681 +0.21(+1.14%)
Jan 13, 2003 18.94 19.14 18.81 18.86 13,438,780 +0.13(+0.70%)
Jan 10, 2003 18.56 19.14 18.49 18.73 12,621,946 -0.15(-0.77%)
Jan 09, 2003 18.56 18.94 18.56 18.87 16,208,813 +0.37(+1.98%)
Jan 08, 2003 18.84 18.84 18.33 18.51 22,937,460 -0.74(-3.84%)
Jan 07, 2003 19.34 19.56 19.09 19.25 25,801,804 -0.10(-0.50%)
Jan 06, 2003 17.97 19.43 17.95 19.34 33,171,536 +1.41(+7.86%)
Jan 03, 2003 17.63 17.97 17.42 17.93 18,118,326 +0.35(+1.97%)
Jan 02, 2003 17.46 17.63 17.14 17.59 24,212,976 +1.00(+6.00%)
Dec 31, 2002 16.58 16.70 16.38 16.59 8,990,383 +0.01(+0.04%)
Dec 30, 2002 16.60 16.66 16.32 16.58 10,689,143 +0.13(+0.80%)
Dec 27, 2002 16.90 16.91 16.36 16.45 10,443,963 -0.45(-2.66%)
Dec 26, 2002 16.73 17.20 16.72 16.90 8,445,344 +0.17(+1.03%)
Dec 24, 2002 17.01 17.01 16.61 16.73 5,456,747 -0.35(-2.06%)
Dec 23, 2002 16.87 17.28 16.80 17.08 13,431,692 -0.11(-0.64%)
Dec 20, 2002 16.45 17.19 16.36 17.19 22,445,942 +1.06(+6.60%)
Dec 19, 2002 16.60 16.72 15.80 16.13 20,140,088 -0.46(-2.79%)
Dec 18, 2002 16.90 16.99 16.52 16.59 20,515,164 -0.71(-4.08%)
Dec 17, 2002 17.14 17.69 17.05 17.30 16,540,783 +0.15(+0.89%)
Dec 16, 2002 16.45 17.17 16.28 17.14 11,488,909 +0.82(+5.00%)
Dec 13, 2002 16.56 16.63 16.25 16.33 11,887,562 -0.37(-2.19%)
Dec 12, 2002 16.65 17.11 16.50 16.70 12,145,471 +0.04(+0.25%)
Dec 11, 2002 16.50 16.80 16.38 16.65 9,841,354 -0.04(-0.25%)
Dec 10, 2002 16.09 16.73 16.09 16.70 12,983,280 +0.62(+3.83%)
Dec 09, 2002 16.50 16.59 15.96 16.08 13,618,434 -0.81(-4.79%)
Dec 06, 2002 15.87 17.08 15.76 16.89 19,146,060 +0.57(+3.47%)
Dec 05, 2002 17.08 17.08 16.27 16.32 16,564,216 -0.75(-4.41%)
Dec 04, 2002 17.02 17.42 16.63 17.08 13,404,354 +0.06(+0.37%)
Dec 03, 2002 17.35 17.36 16.87 17.01 18,338,482 -0.42(-2.42%)
Dec 02, 2002 17.97 18.07 17.14 17.44 18,072,328 +0.03(+0.20%)
Nov 29, 2002 17.56 17.77 17.36 17.40 6,707,963 -0.01(-0.08%)
Nov 27, 2002 16.97 17.42 16.87 17.41 17,020,294 +0.69(+4.13%)
Nov 26, 2002 17.21 17.26 16.66 16.72 13,667,326 -0.53(-3.05%)
Nov 25, 2002 17.28 17.44 16.94 17.25 14,616,225 -0.03(-0.16%)
Nov 22, 2002 16.81 17.48 16.81 17.28 21,197,620 +0.07(+0.40%)
Nov 21, 2002 16.63 17.21 16.43 17.21 29,766,784 +0.81(+4.93%)
Nov 20, 2002 15.42 16.45 15.31 16.40 28,522,222 +1.22(+8.06%)
Nov 19, 2002 14.97 15.28 14.95 15.17 11,871,795 +0.04(+0.27%)
Nov 18, 2002 15.38 15.49 15.00 15.13 14,445,105 -0.14(-0.90%)
Nov 15, 2002 15.16 15.45 14.84 15.27 17,803,570 +0.12(+0.78%)
Nov 14, 2002 14.81 15.17 14.81 15.15 15,331,660 +0.67(+4.63%)
Nov 13, 2002 14.17 14.59 13.90 14.48 15,575,828 +0.28(+2.00%)
Nov 12, 2002 14.04 14.45 14.03 14.20 13,490,420 +0.08(+0.59%)
Nov 11, 2002 13.98 14.38 13.83 14.12 11,811,187 +0.15(+1.09%)
Nov 08, 2002 14.24 14.61 13.83 13.96 18,701,264 -0.28(-1.94%)
Nov 07, 2002 14.66 14.73 13.83 14.24 28,533,794 -1.01(-6.62%)
Nov 06, 2002 15.87 15.89 14.68 15.25 24,877,784 -0.28(-1.82%)
Nov 05, 2002 15.08 15.62 15.06 15.53 15,809,581 +0.32(+2.09%)
Nov 04, 2002 15.45 15.94 15.21 15.22 19,724,946 +0.34(+2.28%)
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.