JPMorgan Chase & Co (NY: JPM )

153.09 USD +0.92 (+0.60%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 35.85 36.22 35.26 35.65 6,425,000 +0.00(+0.00%)
Mar 28, 2002 35.85 36.22 35.26 35.65 6,425,000 +0.15(+0.42%)
Mar 27, 2002 35.20 35.99 35.15 35.50 6,541,200 +0.35(+1.00%)
Mar 26, 2002 35.20 36.08 35.10 35.15 9,780,000 +0.20(+0.57%)
Mar 25, 2002 35.20 36.12 34.95 34.95 8,444,900 -0.25(-0.71%)
Mar 22, 2002 34.80 35.54 34.50 35.20 7,176,700 +0.41(+1.18%)
Mar 21, 2002 35.19 35.26 34.20 34.79 6,479,800 -0.40(-1.14%)
Mar 20, 2002 35.70 35.71 35.15 35.19 8,460,200 -0.90(-2.49%)
Mar 19, 2002 35.75 36.09 35.56 36.09 7,615,100 +0.75(+2.12%)
Mar 18, 2002 36.01 36.40 35.07 35.34 8,641,100 -0.67(-1.86%)
Mar 15, 2002 35.12 36.07 34.85 36.01 11,626,800 +0.90(+2.56%)
Mar 14, 2002 35.01 35.44 34.70 35.11 8,074,400 -0.26(-0.74%)
Mar 13, 2002 36.00 36.35 34.94 35.37 10,128,600 -0.88(-2.43%)
Mar 12, 2002 36.00 36.45 35.36 36.25 13,336,300 -0.05(-0.14%)
Mar 11, 2002 35.50 36.49 35.03 36.30 16,507,800 +1.56(+4.49%)
Mar 08, 2002 34.75 34.98 34.17 34.74 11,721,000 +0.69(+2.03%)
Mar 07, 2002 34.45 34.85 33.70 34.05 12,092,200 +0.00(+0.00%)
Mar 06, 2002 33.50 34.42 33.17 34.05 15,044,900 +1.54(+4.74%)
Mar 05, 2002 32.52 33.88 32.31 32.51 16,766,900 +0.01(+0.03%)
Mar 04, 2002 30.25 32.65 30.00 32.50 16,655,600 +2.84(+9.58%)
Mar 01, 2002 29.60 29.75 29.05 29.66 9,530,300 +0.41(+1.40%)
Feb 28, 2002 29.01 29.50 28.87 29.25 8,056,800 +0.29(+1.00%)
Feb 27, 2002 29.19 29.55 28.50 28.96 10,123,500 +0.00(+0.00%)
Feb 26, 2002 29.00 29.23 28.51 28.96 10,028,100 -0.04(-0.14%)
Feb 25, 2002 27.80 29.05 27.75 29.00 11,513,000 +0.81(+2.87%)
Feb 22, 2002 28.45 28.45 26.70 28.19 25,756,700 -0.95(-3.26%)
Feb 21, 2002 29.28 30.15 28.90 29.14 9,669,400 -0.27(-0.92%)
Feb 20, 2002 29.80 29.90 28.39 29.41 14,369,600 +0.38(+1.31%)
Feb 19, 2002 29.30 29.75 28.95 29.03 13,378,500 -1.02(-3.39%)
Feb 18, 2002 30.21 30.40 29.30 30.05 16,684,300 +0.00(+0.00%)
Feb 15, 2002 30.21 30.40 29.30 30.05 16,647,400 -0.16(-0.53%)
Feb 14, 2002 30.00 30.79 29.40 30.21 17,197,200 -0.04(-0.13%)
Feb 13, 2002 31.50 32.19 30.00 30.25 20,457,300 -1.24(-3.94%)
Feb 12, 2002 31.60 31.69 31.05 31.49 7,807,600 -0.35(-1.10%)
Feb 11, 2002 31.22 31.95 30.74 31.84 12,952,700 +0.72(+2.31%)
Feb 08, 2002 30.24 31.40 30.24 31.12 15,573,300 +1.05(+3.49%)
Feb 07, 2002 30.00 30.87 29.55 30.07 17,090,600 +0.63(+2.14%)
Feb 06, 2002 29.27 30.05 28.90 29.44 19,514,500 +0.42(+1.45%)
Feb 05, 2002 30.57 30.57 28.30 29.02 28,714,800 -1.54(-5.04%)
Feb 04, 2002 32.17 32.35 30.55 30.56 12,660,000 -1.60(-4.98%)
Feb 01, 2002 34.05 34.05 32.05 32.16 13,658,700 -1.89(-5.55%)
Jan 31, 2002 33.11 34.10 33.02 34.05 12,247,600 +0.99(+2.99%)
Jan 30, 2002 31.52 33.50 30.40 33.06 22,844,200 +1.01(+3.15%)
Jan 29, 2002 34.06 34.65 31.70 32.05 17,854,300 -2.26(-6.59%)
Jan 28, 2002 35.15 35.23 33.45 34.31 13,716,200 -0.68(-1.94%)
Jan 25, 2002 35.45 36.02 34.75 34.99 13,942,200 -0.91(-2.53%)
Jan 24, 2002 36.25 36.49 35.90 35.90 7,715,600 +0.15(+0.42%)
Jan 23, 2002 35.35 36.35 34.99 35.75 8,666,100 -0.01(-0.03%)
Jan 22, 2002 36.00 36.18 35.62 35.76 7,824,300 -0.15(-0.42%)
Jan 21, 2002 36.15 36.50 35.50 35.91 11,284,800 +0.00(+0.00%)
Jan 18, 2002 36.15 36.50 35.50 35.91 11,283,800 -0.94(-2.55%)
Jan 17, 2002 37.00 37.20 36.50 36.85 11,503,100 +0.34(+0.93%)
Jan 16, 2002 37.50 37.51 36.10 36.51 15,076,200 -1.36(-3.59%)
Jan 15, 2002 37.31 38.29 37.31 37.87 8,475,900 +0.56(+1.50%)
Jan 14, 2002 37.65 37.80 37.05 37.31 7,333,000 -1.03(-2.69%)
Jan 11, 2002 39.25 39.29 37.72 38.34 7,788,900 -0.80(-2.04%)
Jan 10, 2002 38.40 39.19 38.36 39.14 6,870,400 +0.43(+1.11%)
Jan 09, 2002 38.85 39.60 38.39 38.71 6,189,600 +0.11(+0.28%)
Jan 08, 2002 39.00 39.05 38.28 38.60 7,604,000 -0.30(-0.77%)
Jan 07, 2002 39.05 39.68 38.90 38.90 9,453,000 -0.10(-0.26%)
Jan 04, 2002 38.02 39.10 38.02 39.00 10,432,900 +1.68(+4.50%)
Jan 03, 2002 36.50 37.50 36.34 37.32 10,348,200 +0.97(+2.67%)
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.