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 (%)
Mar 31, 2004 42.09 42.24 41.74 41.95 7,842,800 -0.03(-0.07%)
Mar 30, 2004 42.06 42.21 41.85 41.98 7,785,300 -0.08(-0.19%)
Mar 29, 2004 41.47 42.17 41.47 42.06 7,541,100 +0.81(+1.96%)
Mar 26, 2004 41.30 41.68 41.20 41.25 6,019,400 -0.25(-0.60%)
Mar 25, 2004 40.85 41.62 40.70 41.50 8,173,900 +0.76(+1.87%)
Mar 24, 2004 40.99 41.06 40.54 40.74 7,835,100 -0.24(-0.59%)
Mar 23, 2004 41.15 41.40 40.85 40.98 10,830,000 +0.18(+0.44%)
Mar 22, 2004 41.25 41.25 40.44 40.80 9,690,300 -0.53(-1.28%)
Mar 19, 2004 42.02 42.35 41.15 41.33 9,468,900 -0.69(-1.64%)
Mar 18, 2004 41.80 42.12 41.70 42.02 10,219,700 -0.26(-0.61%)
Mar 17, 2004 41.69 42.45 41.69 42.28 8,745,600 +0.95(+2.30%)
Mar 16, 2004 41.15 41.50 41.00 41.33 7,481,600 +0.40(+0.98%)
Mar 15, 2004 41.28 41.32 40.75 40.93 7,970,000 -0.59(-1.42%)
Mar 12, 2004 41.35 41.64 41.13 41.52 10,815,400 +0.21(+0.51%)
Mar 11, 2004 41.75 42.34 41.20 41.31 11,924,500 -0.72(-1.71%)
Mar 10, 2004 42.49 42.49 41.80 42.03 10,364,300 -0.44(-1.04%)
Mar 09, 2004 42.94 42.94 42.29 42.47 9,036,700 -0.47(-1.09%)
Mar 08, 2004 43.04 43.49 42.92 42.94 8,789,300 -0.07(-0.16%)
Mar 05, 2004 42.60 43.84 42.35 43.01 16,242,100 +0.41(+0.96%)
Mar 04, 2004 42.00 42.65 42.00 42.60 9,311,600 +0.50(+1.19%)
Mar 03, 2004 41.68 42.15 41.50 42.10 7,990,900 +0.43(+1.03%)
Mar 02, 2004 41.42 41.98 41.40 41.67 8,802,700 +0.14(+0.34%)
Mar 01, 2004 41.23 41.61 41.12 41.53 10,655,400 +0.51(+1.24%)
Feb 27, 2004 40.66 41.20 40.56 41.02 9,295,700 +0.46(+1.13%)
Feb 26, 2004 40.35 40.66 40.15 40.56 6,612,000 +0.21(+0.52%)
Feb 25, 2004 40.40 40.45 39.95 40.35 9,655,500 +0.15(+0.37%)
Feb 24, 2004 40.10 40.59 40.03 40.20 10,757,900 -0.11(-0.27%)
Feb 23, 2004 40.58 40.67 40.17 40.31 8,355,200 -0.26(-0.64%)
Feb 20, 2004 40.82 40.87 40.34 40.57 9,572,100 -0.25(-0.61%)
Feb 19, 2004 40.73 41.12 40.47 40.82 14,877,300 +0.34(+0.84%)
Feb 18, 2004 40.67 40.74 40.35 40.48 7,170,700 -0.18(-0.44%)
Feb 17, 2004 40.42 40.81 40.25 40.66 8,309,400 +0.50(+1.25%)
Feb 13, 2004 40.47 40.65 40.00 40.16 6,907,200 -0.20(-0.50%)
Feb 12, 2004 40.22 40.40 39.98 40.36 8,121,300 +0.09(+0.22%)
Feb 11, 2004 39.58 40.39 39.52 40.27 11,688,200 +0.79(+2.00%)
Feb 10, 2004 39.43 39.71 39.32 39.48 7,191,400 -0.03(-0.08%)
Feb 09, 2004 39.85 39.90 39.51 39.51 6,090,000 -0.22(-0.55%)
Feb 06, 2004 39.00 39.82 38.91 39.73 7,312,300 +0.77(+1.98%)
Feb 05, 2004 39.11 39.20 38.61 38.96 6,487,100 +0.04(+0.10%)
Feb 04, 2004 39.12 39.23 38.85 38.92 7,851,100 -0.21(-0.54%)
Feb 03, 2004 39.10 39.16 38.76 39.13 6,921,800 +0.12(+0.31%)
Feb 02, 2004 39.10 39.40 38.86 39.01 8,810,200 +0.12(+0.31%)
Jan 30, 2004 39.05 39.13 38.74 38.89 8,622,300 -0.16(-0.41%)
Jan 29, 2004 39.17 39.40 38.40 39.05 12,886,900 -0.07(-0.18%)
Jan 28, 2004 40.00 40.18 38.94 39.12 14,578,500 -0.91(-2.27%)
Jan 27, 2004 40.15 40.22 39.89 40.03 9,141,000 -0.23(-0.57%)
Jan 26, 2004 39.45 40.28 39.33 40.26 12,289,900 +0.66(+1.67%)
Jan 23, 2004 39.94 40.29 39.37 39.60 10,503,600 -0.34(-0.85%)
Jan 22, 2004 40.04 40.53 39.75 39.94 15,683,600 -0.16(-0.40%)
Jan 21, 2004 39.09 40.10 38.97 40.10 20,679,600 +1.01(+2.58%)
Jan 20, 2004 39.40 39.52 38.88 39.09 18,914,100 -0.18(-0.46%)
Jan 16, 2004 39.00 39.28 38.95 39.27 18,767,200 +0.35(+0.90%)
Jan 15, 2004 39.85 39.95 38.70 38.92 50,329,900 -0.30(-0.76%)
Jan 14, 2004 39.08 39.33 38.93 39.22 8,672,300 +0.32(+0.82%)
Jan 13, 2004 38.80 38.95 38.45 38.90 7,205,200 +0.11(+0.28%)
Jan 12, 2004 38.50 39.15 38.42 38.79 7,044,400 +0.03(+0.08%)
Jan 09, 2004 38.40 39.14 38.35 38.76 10,569,000 +0.09(+0.23%)
Jan 08, 2004 38.10 38.77 38.06 38.67 11,834,300 +0.65(+1.71%)
Jan 07, 2004 37.50 38.09 37.49 38.02 14,472,600 +0.55(+1.47%)
Jan 06, 2004 37.15 37.57 37.09 37.47 21,209,800 +0.92(+2.52%)
Jan 05, 2004 36.66 36.86 36.30 36.55 9,715,400 -0.07(-0.19%)
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.