JPMorgan Chase & Co (NY: JPM )

198.99 -0.53 (-0.27%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 24.82 25.01 24.76 24.82 9,094,964 +0.04(+0.17%)
Oct 30, 2003 24.99 25.03 24.70 24.78 9,977,469 -0.06(-0.25%)
Oct 29, 2003 24.58 24.92 24.45 24.84 11,005,346 +0.26(+1.07%)
Oct 28, 2003 24.20 24.67 24.19 24.58 16,987,894 +0.41(+1.72%)
Oct 27, 2003 24.37 24.39 24.05 24.16 14,215,691 +0.12(+0.52%)
Oct 24, 2003 24.20 24.27 23.94 24.04 11,030,371 -0.16(-0.66%)
Oct 23, 2003 23.99 24.47 23.99 24.20 14,509,474 +0.01(+0.06%)
Oct 22, 2003 24.24 24.48 23.98 24.18 28,058,332 -1.17(-4.61%)
Oct 21, 2003 25.30 25.51 25.13 25.35 10,886,155 +0.05(+0.19%)
Oct 20, 2003 24.99 25.30 24.87 25.30 10,708,960 +0.18(+0.72%)
Oct 17, 2003 25.32 25.52 25.00 25.12 8,525,191 -0.35(-1.36%)
Oct 16, 2003 25.27 25.57 25.23 25.47 9,983,978 +0.17(+0.66%)
Oct 15, 2003 25.54 25.57 25.07 25.30 10,749,028 -0.12(-0.49%)
Oct 14, 2003 25.23 25.43 24.99 25.43 10,472,025 +0.23(+0.93%)
Oct 13, 2003 24.58 25.21 24.58 25.19 10,970,775 +0.64(+2.59%)
Oct 10, 2003 24.68 24.78 24.49 24.56 8,171,668 -0.12(-0.50%)
Oct 09, 2003 24.92 24.99 24.54 24.68 13,218,045 +0.06(+0.25%)
Oct 08, 2003 25.03 25.03 24.58 24.62 13,195,769 -0.33(-1.33%)
Oct 07, 2003 24.58 25.00 24.31 24.95 16,410,888 +0.37(+1.52%)
Oct 06, 2003 24.33 24.69 24.28 24.58 10,813,541 +0.26(+1.08%)
Oct 03, 2003 24.67 24.75 24.20 24.31 15,941,645 +0.10(+0.43%)
Oct 02, 2003 24.30 24.37 24.04 24.21 10,601,341 -0.25(-1.02%)
Oct 01, 2003 23.99 24.53 23.89 24.46 16,444,301 +0.73(+3.06%)
Sep 30, 2003 23.92 23.99 23.41 23.73 13,842,930 -0.22(-0.92%)
Sep 29, 2003 23.78 24.06 23.59 23.95 9,375,439 +0.32(+1.35%)
Sep 26, 2003 23.86 24.00 23.46 23.64 14,952,100 -0.20(-0.84%)
Sep 25, 2003 24.20 24.36 23.80 23.84 12,558,879 -0.27(-1.12%)
Sep 24, 2003 24.54 24.71 24.05 24.11 16,555,826 -0.40(-1.64%)
Sep 23, 2003 24.19 24.51 23.93 24.51 12,416,255 +0.32(+1.31%)
Sep 22, 2003 24.20 24.24 23.89 24.19 13,304,980 -0.35(-1.41%)
Sep 19, 2003 24.54 24.75 24.27 24.54 17,664,272 -0.17(-0.70%)
Sep 18, 2003 24.11 24.80 23.93 24.71 21,338,652 +0.75(+3.12%)
Sep 17, 2003 23.92 24.09 23.86 23.96 11,127,141 +0.04(+0.17%)
Sep 16, 2003 23.43 23.98 23.42 23.92 9,903,987 +0.44(+1.85%)
Sep 15, 2003 23.51 23.65 23.31 23.48 7,316,646 -0.02(-0.09%)
Sep 12, 2003 23.17 23.59 23.12 23.51 9,042,456 +0.22(+0.95%)
Sep 11, 2003 23.33 23.61 23.17 23.28 9,716,811 +0.21(+0.90%)
Sep 10, 2003 23.45 23.69 22.92 23.08 14,212,509 -0.61(-2.57%)
Sep 09, 2003 23.85 23.96 23.65 23.68 7,605,511 -0.27(-1.13%)
Sep 08, 2003 23.74 24.06 23.68 23.95 8,315,015 +0.32(+1.35%)
Sep 05, 2003 23.84 23.98 23.62 23.64 9,768,017 -0.34(-1.41%)
Sep 04, 2003 24.11 24.16 23.90 23.98 9,047,230 -0.12(-0.52%)
Sep 03, 2003 23.99 24.22 23.89 24.10 10,817,447 +0.11(+0.46%)
Sep 02, 2003 23.80 24.22 23.56 23.99 12,185,539 +0.33(+1.40%)
Aug 29, 2003 23.48 23.71 23.35 23.66 8,480,494 +0.21(+0.91%)
Aug 28, 2003 22.99 23.55 22.90 23.44 8,100,356 +0.45(+1.95%)
Aug 27, 2003 22.92 23.09 22.86 22.99 8,707,594 -0.08(-0.36%)
Aug 26, 2003 23.16 23.89 22.81 23.08 14,234,351 -0.25(-1.07%)
Aug 25, 2003 23.31 23.42 23.00 23.33 8,861,500 -0.12(-0.53%)
Aug 22, 2003 24.08 24.30 23.38 23.45 11,762,006 -0.47(-1.97%)
Aug 21, 2003 24.23 24.49 23.77 23.92 12,549,187 -0.16(-0.66%)
Aug 20, 2003 23.98 24.22 23.54 24.08 13,480,150 +0.44(+1.87%)
Aug 19, 2003 23.61 23.79 23.39 23.64 11,970,012 +0.10(+0.41%)
Aug 18, 2003 23.57 23.57 23.27 23.54 10,308,282 +0.27(+1.16%)
Aug 15, 2003 23.51 23.51 23.15 23.27 5,123,909 -0.17(-0.71%)
Aug 14, 2003 23.11 23.47 22.96 23.44 10,115,320 +0.32(+1.41%)
Aug 13, 2003 23.37 23.39 22.90 23.11 9,714,641 -0.15(-0.62%)
Aug 12, 2003 23.14 23.35 23.02 23.26 12,323,101 +0.29(+1.26%)
Aug 11, 2003 22.81 23.28 22.77 22.97 10,099,408 +0.16(+0.70%)
Aug 08, 2003 22.97 22.98 22.58 22.81 9,108,127 +0.10(+0.43%)
Aug 07, 2003 22.65 22.87 22.48 22.71 13,334,054 -0.10(-0.42%)
Aug 06, 2003 22.81 23.00 22.47 22.81 17,693,782 +0.16(+0.70%)
Aug 05, 2003 23.26 23.30 22.63 22.65 17,805,162 -0.67(-2.88%)
Aug 04, 2003 23.06 23.37 22.40 23.32 22,774,152 +0.26(+1.11%)
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.