JPMorgan Chase & Co (NY: JPM )

192.66 +2.36 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 28.11 28.48 28.04 28.36 13,446,157 +0.32(+1.13%)
Feb 26, 2004 27.90 28.11 27.76 28.04 9,564,206 +0.15(+0.52%)
Feb 25, 2004 27.93 27.96 27.62 27.90 13,966,605 +0.10(+0.37%)
Feb 24, 2004 27.72 28.06 27.67 27.79 15,561,218 -0.08(-0.27%)
Feb 23, 2004 28.05 28.12 27.77 27.87 12,085,731 -0.18(-0.64%)
Feb 20, 2004 28.22 28.25 27.89 28.05 13,845,968 -0.17(-0.61%)
Feb 19, 2004 28.16 28.43 27.98 28.22 21,519,898 +0.24(+0.84%)
Feb 18, 2004 28.12 28.16 27.90 27.98 10,372,361 -0.12(-0.44%)
Feb 17, 2004 27.94 28.21 27.83 28.11 12,019,482 +0.35(+1.25%)
Feb 13, 2004 27.98 28.10 27.65 27.76 9,991,211 -0.14(-0.50%)
Feb 12, 2004 27.81 27.93 27.64 27.90 11,747,397 +0.06(+0.22%)
Feb 11, 2004 27.36 27.92 27.32 27.84 16,906,890 +0.55(+2.00%)
Feb 10, 2004 27.26 27.45 27.18 27.29 10,402,304 -0.02(-0.08%)
Feb 09, 2004 27.55 27.58 27.31 27.31 8,809,137 -0.15(-0.55%)
Feb 06, 2004 26.96 27.53 26.90 27.47 10,577,185 +0.53(+1.98%)
Feb 05, 2004 27.04 27.10 26.69 26.93 9,383,539 +0.03(+0.10%)
Feb 04, 2004 27.04 27.12 26.86 26.91 11,356,555 -0.15(-0.54%)
Feb 03, 2004 27.03 27.07 26.80 27.05 10,012,329 +0.08(+0.31%)
Feb 02, 2004 27.03 27.24 26.86 26.97 12,743,885 +0.08(+0.31%)
Jan 30, 2004 27.00 27.05 26.78 26.89 12,472,089 -0.11(-0.41%)
Jan 29, 2004 27.08 27.24 26.55 27.00 18,640,800 -0.05(-0.18%)
Jan 28, 2004 27.65 27.78 26.92 27.04 21,087,686 -0.63(-2.27%)
Jan 27, 2004 27.76 27.81 27.58 27.67 13,222,385 -0.16(-0.57%)
Jan 26, 2004 27.27 27.85 27.19 27.83 17,777,244 +0.46(+1.67%)
Jan 23, 2004 27.61 27.85 27.22 27.38 15,193,375 -0.23(-0.85%)
Jan 22, 2004 27.68 28.02 27.48 27.61 22,686,204 -0.11(-0.40%)
Jan 21, 2004 27.02 27.72 26.94 27.72 29,912,880 +0.70(+2.58%)
Jan 20, 2004 27.24 27.32 26.88 27.02 27,359,098 -0.12(-0.46%)
Jan 16, 2004 26.96 27.16 26.93 27.15 27,146,608 +0.24(+0.90%)
Jan 15, 2004 27.55 27.62 26.75 26.91 72,801,808 -0.21(-0.76%)
Jan 14, 2004 27.02 27.19 26.91 27.11 12,544,414 +0.22(+0.82%)
Jan 13, 2004 26.82 26.93 26.58 26.89 10,422,265 +0.08(+0.28%)
Jan 12, 2004 26.62 27.07 26.56 26.82 10,189,669 +0.02(+0.08%)
Jan 09, 2004 26.55 27.06 26.51 26.80 15,287,976 +0.06(+0.23%)
Jan 08, 2004 26.34 26.80 26.31 26.73 17,118,222 +0.45(+1.71%)
Jan 07, 2004 25.92 26.33 25.92 26.28 20,934,502 +0.38(+1.47%)
Jan 06, 2004 25.68 25.97 25.64 25.90 30,679,810 +0.64(+2.52%)
Jan 05, 2004 25.34 25.48 25.10 25.27 14,053,250 -0.05(-0.19%)
Jan 02, 2004 25.27 25.63 25.25 25.32 13,424,171 -0.08(-0.30%)
Dec 31, 2003 25.44 25.47 25.30 25.39 8,883,053 +0.09(+0.36%)
Dec 30, 2003 25.26 25.36 25.25 25.30 7,751,317 +0.05(+0.19%)
Dec 29, 2003 25.07 25.26 25.05 25.25 8,001,994 +0.21(+0.86%)
Dec 26, 2003 25.07 25.10 24.97 25.04 1,948,858 +0.06(+0.25%)
Dec 24, 2003 25.01 25.06 24.91 24.98 2,903,109 -0.03(-0.11%)
Dec 23, 2003 24.93 25.09 24.88 25.01 10,209,776 +0.05(+0.19%)
Dec 22, 2003 24.73 24.96 24.65 24.96 12,833,278 +0.22(+0.89%)
Dec 19, 2003 24.71 24.74 24.43 24.74 17,391,464 +0.09(+0.36%)
Dec 18, 2003 24.71 24.71 24.33 24.65 11,185,724 -0.01(-0.03%)
Dec 17, 2003 24.70 24.71 24.39 24.65 10,533,790 -0.04(-0.17%)
Dec 16, 2003 24.47 24.71 24.42 24.69 10,603,655 +0.32(+1.30%)
Dec 15, 2003 24.54 24.58 24.27 24.38 11,775,169 +0.12(+0.48%)
Dec 12, 2003 24.31 24.31 24.13 24.26 7,894,809 +0.08(+0.31%)
Dec 11, 2003 24.07 24.29 23.89 24.18 11,066,967 +0.21(+0.89%)
Dec 10, 2003 24.03 24.23 23.85 23.97 9,266,084 -0.11(-0.46%)
Dec 09, 2003 24.51 24.54 23.99 24.08 11,115,280 -0.44(-1.78%)
Dec 08, 2003 24.01 24.52 24.01 24.51 8,780,786 +0.35(+1.43%)
Dec 05, 2003 24.31 24.42 24.09 24.17 9,791,884 -0.30(-1.22%)
Dec 04, 2003 24.65 24.68 24.36 24.47 8,808,703 -0.28(-1.15%)
Dec 03, 2003 24.76 24.88 24.63 24.75 11,011,277 -0.01(-0.03%)
Dec 02, 2003 24.68 24.82 24.60 24.76 9,114,636 +0.10(+0.42%)
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.