JPMorgan Chase & Co (NY: JPM )

156.28 USD +1.16 (+0.75%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 37.18 37.70 37.06 37.65 13,032,200 +0.34(+0.91%)
Nov 29, 2004 37.69 37.86 37.11 37.31 10,747,600 -0.38(-1.01%)
Nov 26, 2004 37.70 37.79 37.60 37.69 3,143,500 -0.01(-0.03%)
Nov 24, 2004 37.78 37.80 37.55 37.70 6,854,700 +0.14(+0.37%)
Nov 23, 2004 37.65 37.70 37.26 37.56 10,883,200 +0.01(+0.03%)
Nov 22, 2004 37.42 37.85 37.15 37.55 13,073,300 +0.13(+0.35%)
Nov 19, 2004 37.90 37.98 37.27 37.42 14,346,300 -0.40(-1.06%)
Nov 18, 2004 38.20 38.34 37.79 37.82 14,942,800 -0.45(-1.18%)
Nov 17, 2004 38.50 38.83 38.12 38.27 14,438,700 -0.20(-0.52%)
Nov 16, 2004 38.50 38.76 38.40 38.47 14,141,300 -0.69(-1.76%)
Nov 15, 2004 39.00 39.16 38.95 39.16 8,794,300 -0.01(-0.03%)
Nov 12, 2004 38.93 39.29 38.90 39.17 11,168,600 -0.01(-0.03%)
Nov 11, 2004 39.20 39.42 38.87 39.18 8,004,300 +0.23(+0.59%)
Nov 10, 2004 39.18 39.19 38.85 38.95 7,633,400 -0.16(-0.41%)
Nov 09, 2004 39.33 39.49 39.06 39.11 7,004,600 -0.17(-0.43%)
Nov 08, 2004 39.32 39.45 39.11 39.28 7,547,900 -0.07(-0.18%)
Nov 05, 2004 39.64 39.91 39.00 39.35 13,418,700 -0.29(-0.73%)
Nov 04, 2004 38.75 39.66 38.50 39.64 12,158,700 +0.79(+2.03%)
Nov 03, 2004 39.35 39.43 38.63 38.85 11,104,200 +0.30(+0.78%)
Nov 02, 2004 38.50 39.17 38.41 38.55 9,869,300 +0.05(+0.13%)
Nov 01, 2004 38.77 38.94 38.43 38.50 10,154,500 -0.10(-0.26%)
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%)
Oct 01, 2004 39.90 40.40 39.86 40.34 11,375,700 +0.61(+1.54%)
Sep 30, 2004 39.65 39.79 39.42 39.73 8,422,700 +0.05(+0.13%)
Sep 29, 2004 39.38 39.68 39.04 39.68 7,725,600 +0.30(+0.76%)
Sep 28, 2004 39.14 39.47 38.95 39.38 8,002,100 +0.25(+0.64%)
Sep 27, 2004 39.62 39.63 39.06 39.13 10,374,800 -0.62(-1.56%)
Sep 24, 2004 39.47 39.93 39.42 39.75 8,779,600 +0.29(+0.73%)
Sep 23, 2004 39.75 39.76 39.41 39.46 9,352,100 -0.39(-0.98%)
Sep 22, 2004 39.50 39.94 39.35 39.85 12,767,500 -0.25(-0.62%)
Sep 21, 2004 39.50 40.25 39.50 40.10 10,296,700 +0.72(+1.83%)
Sep 20, 2004 39.66 39.66 39.30 39.38 7,806,700 -0.27(-0.68%)
Sep 17, 2004 39.68 39.80 39.51 39.65 9,749,500 +0.07(+0.18%)
Sep 16, 2004 39.31 39.84 39.15 39.58 10,947,400 +0.50(+1.28%)
Sep 15, 2004 39.37 39.45 39.08 39.08 7,142,200 -0.41(-1.04%)
Sep 14, 2004 39.30 39.67 39.29 39.49 7,749,300 +0.33(+0.84%)
Sep 13, 2004 39.69 39.88 39.16 39.16 8,320,200 -0.64(-1.61%)
Sep 10, 2004 39.62 39.92 39.47 39.80 6,536,900 +0.06(+0.15%)
Sep 09, 2004 39.51 39.82 39.35 39.74 7,663,900 +0.37(+0.94%)
Sep 08, 2004 39.62 39.89 39.35 39.37 11,362,200 -0.50(-1.25%)
Sep 07, 2004 39.85 40.10 39.71 39.87 10,487,500 +0.02(+0.05%)
Sep 03, 2004 39.75 40.00 39.70 39.85 6,939,300 -0.01(-0.03%)
Sep 02, 2004 39.45 39.99 39.27 39.86 7,301,300 +0.60(+1.53%)
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.