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 28, 2002 20.06 20.39 19.96 20.22 11,654,098 +0.20(+1.00%)
Feb 27, 2002 20.18 20.43 19.70 20.02 14,643,563 +0.00(+0.00%)
Feb 26, 2002 20.05 20.21 19.71 20.02 14,505,568 -0.03(-0.14%)
Feb 25, 2002 19.22 20.08 19.18 20.05 16,653,464 +0.56(+2.87%)
Feb 22, 2002 19.67 19.67 18.46 19.49 37,256,864 -0.66(-3.26%)
Feb 21, 2002 20.24 20.84 19.98 20.15 13,986,711 -0.19(-0.92%)
Feb 20, 2002 20.60 20.67 19.63 20.33 20,785,514 +0.26(+1.31%)
Feb 19, 2002 20.26 20.57 20.01 20.07 19,351,896 -0.71(-3.39%)
Feb 18, 2002 20.89 21.02 20.26 20.77 24,133,710 +0.00(+0.00%)
Feb 15, 2002 20.89 21.02 20.26 20.77 24,080,334 -0.11(-0.53%)
Feb 14, 2002 20.74 21.29 20.32 20.89 24,875,616 -0.03(-0.13%)
Feb 13, 2002 21.78 22.25 20.74 20.91 29,591,324 -0.86(-3.94%)
Feb 12, 2002 21.85 21.91 21.47 21.77 11,293,632 -0.24(-1.10%)
Feb 11, 2002 21.58 22.09 21.25 22.01 18,735,980 +0.50(+2.31%)
Feb 08, 2002 20.91 21.71 20.91 21.51 22,526,656 +0.73(+3.49%)
Feb 07, 2002 20.74 21.34 20.43 20.79 24,721,418 +0.44(+2.14%)
Feb 06, 2002 20.24 20.77 19.98 20.35 28,227,572 +0.29(+1.45%)
Feb 05, 2002 21.13 21.13 19.56 20.06 41,535,732 -1.06(-5.04%)
Feb 04, 2002 22.24 22.36 21.12 21.13 18,312,590 -1.11(-4.98%)
Feb 01, 2002 23.54 23.54 22.16 22.23 19,757,202 -1.31(-5.55%)
Jan 31, 2002 22.89 23.57 22.83 23.54 17,716,058 +0.68(+2.99%)
Jan 30, 2002 21.79 23.16 21.02 22.86 33,043,956 +0.70(+3.15%)
Jan 29, 2002 23.55 23.95 21.92 22.16 25,826,106 -1.56(-6.59%)
Jan 28, 2002 24.30 24.36 23.12 23.72 19,840,376 -0.47(-1.94%)
Jan 25, 2002 24.51 24.90 24.02 24.19 20,167,284 -0.63(-2.53%)
Jan 24, 2002 25.06 25.23 24.82 24.82 11,160,555 +0.10(+0.42%)
Jan 23, 2002 24.44 25.13 24.19 24.71 12,535,446 -0.01(-0.03%)
Jan 22, 2002 24.89 25.01 24.63 24.72 11,317,789 -0.10(-0.42%)
Jan 21, 2002 24.99 25.23 24.54 24.83 16,323,375 +0.00(+0.00%)
Jan 18, 2002 24.99 25.23 24.54 24.83 16,321,928 -0.65(-2.55%)
Jan 17, 2002 25.58 25.72 25.23 25.48 16,639,144 +0.23(+0.93%)
Jan 16, 2002 25.92 25.93 24.96 25.24 21,807,606 -0.94(-3.59%)
Jan 15, 2002 25.79 26.47 25.79 26.18 12,260,323 +0.39(+1.50%)
Jan 14, 2002 26.03 26.13 25.61 25.79 10,607,127 -0.71(-2.69%)
Jan 11, 2002 27.13 27.16 26.08 26.51 11,266,583 -0.55(-2.04%)
Jan 10, 2002 26.55 27.09 26.52 27.06 9,937,980 +0.30(+1.11%)
Jan 09, 2002 26.86 27.38 26.54 26.76 8,953,208 +0.08(+0.29%)
Jan 08, 2002 26.96 27.00 26.46 26.69 10,999,126 -0.21(-0.77%)
Jan 07, 2002 27.00 27.43 26.89 26.89 13,673,690 -0.07(-0.26%)
Jan 04, 2002 26.28 27.03 26.28 26.96 15,091,108 +1.16(+4.50%)
Jan 03, 2002 25.23 25.92 25.12 25.80 14,968,590 +0.67(+2.67%)
Jan 02, 2002 25.23 25.23 24.67 25.13 11,469,670 +0.00(+0.00%)
Dec 31, 2001 25.20 25.25 25.00 25.13 9,110,008 -0.14(-0.55%)
Dec 28, 2001 25.27 25.46 25.13 25.27 8,569,598 +0.16(+0.63%)
Dec 27, 2001 25.06 25.47 24.88 25.11 9,673,850 +0.01(+0.03%)
Dec 26, 2001 24.92 25.41 24.89 25.10 7,688,829 +0.19(+0.75%)
Dec 24, 2001 24.72 24.92 24.61 24.92 5,075,162 +0.20(+0.81%)
Dec 21, 2001 25.25 25.28 24.21 24.71 26,776,306 -0.53(-2.11%)
Dec 20, 2001 25.48 25.90 24.99 25.25 27,926,700 -1.02(-3.89%)
Dec 19, 2001 25.72 26.93 25.48 26.27 15,018,205 +0.56(+2.18%)
Dec 18, 2001 25.54 25.82 25.39 25.71 11,672,468 +0.34(+1.34%)
Dec 17, 2001 24.96 25.65 24.76 25.37 11,635,438 +0.46(+1.83%)
Dec 14, 2001 25.30 25.57 24.47 24.92 20,331,170 -0.73(-2.83%)
Dec 13, 2001 25.86 26.20 25.44 25.64 12,875,805 -0.88(-3.34%)
Dec 12, 2001 26.79 26.79 26.04 26.53 9,793,475 -0.09(-0.34%)
Dec 11, 2001 26.80 27.27 26.45 26.62 9,553,936 -0.12(-0.47%)
Dec 10, 2001 27.49 27.49 26.55 26.74 9,592,847 -0.75(-2.74%)
Dec 07, 2001 27.83 27.83 27.45 27.49 8,208,409 -0.42(-1.51%)
Dec 06, 2001 27.13 28.31 27.07 27.92 15,731,904 +0.94(+3.49%)
Dec 05, 2001 26.06 27.31 26.01 26.98 13,815,881 +1.24(+4.84%)
Dec 04, 2001 25.58 25.90 25.07 25.73 11,833,029 +0.46(+1.83%)
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.