JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 24.65 24.76 24.18 24.23 12,673,152 -0.01(-0.03%)
Jul 30, 2003 24.54 24.60 24.22 24.24 8,477,023 -0.12(-0.51%)
Jul 29, 2003 24.60 24.60 24.02 24.36 13,318,577 -0.17(-0.70%)
Jul 28, 2003 24.52 24.76 24.31 24.54 11,902,750 +0.01(+0.06%)
Jul 25, 2003 24.02 24.55 23.83 24.52 12,574,935 +0.62(+2.57%)
Jul 24, 2003 24.44 24.45 23.86 23.91 12,432,889 -0.19(-0.80%)
Jul 23, 2003 24.27 24.29 23.92 24.10 11,230,854 -0.06(-0.23%)
Jul 22, 2003 23.85 24.24 23.68 24.16 13,797,365 +0.35(+1.48%)
Jul 21, 2003 24.27 24.27 23.16 23.80 17,268,224 -0.62(-2.55%)
Jul 18, 2003 24.36 24.54 24.09 24.42 10,987,554 +0.20(+0.83%)
Jul 17, 2003 25.06 25.06 24.07 24.22 17,360,798 -0.84(-3.34%)
Jul 16, 2003 26.45 26.45 24.89 25.06 20,881,126 -0.72(-2.79%)
Jul 15, 2003 25.95 26.19 25.59 25.78 16,712,047 -0.01(-0.03%)
Jul 14, 2003 25.22 25.97 24.74 25.79 17,485,198 +1.06(+4.31%)
Jul 11, 2003 24.34 24.87 24.32 24.72 10,087,258 +0.52(+2.14%)
Jul 10, 2003 24.51 24.63 24.00 24.20 11,025,887 -0.45(-1.82%)
Jul 09, 2003 24.53 24.97 24.47 24.65 13,945,197 +0.18(+0.73%)
Jul 08, 2003 24.24 24.50 24.13 24.47 8,918,347 +0.23(+0.94%)
Jul 07, 2003 23.84 24.36 23.78 24.24 14,137,146 +0.65(+2.75%)
Jul 03, 2003 23.37 23.74 23.30 23.59 6,330,717 -0.17(-0.70%)
Jul 02, 2003 23.67 23.86 23.53 23.76 10,789,530 +0.11(+0.47%)
Jul 01, 2003 23.39 23.65 22.85 23.65 15,101,234 +0.02(+0.09%)
Jun 30, 2003 23.68 23.83 23.26 23.63 11,351,926 +0.19(+0.83%)
Jun 27, 2003 23.78 23.81 23.37 23.44 9,654,757 -0.35(-1.45%)
Jun 26, 2003 23.51 23.78 23.16 23.78 9,136,623 +0.28(+1.21%)
Jun 25, 2003 23.71 24.07 23.36 23.50 12,986,896 -0.21(-0.90%)
Jun 24, 2003 23.33 23.80 23.16 23.71 11,913,454 +0.31(+1.33%)
Jun 23, 2003 23.89 24.02 23.24 23.40 14,286,280 -0.66(-2.73%)
Jun 20, 2003 24.09 24.31 23.91 24.06 21,381,180 +0.24(+1.02%)
Jun 19, 2003 24.37 24.40 23.54 23.82 15,729,445 -0.43(-1.77%)
Jun 18, 2003 24.61 24.77 24.06 24.24 16,397,869 -0.71(-2.83%)
Jun 17, 2003 24.88 25.03 24.63 24.95 13,764,096 +0.10(+0.39%)
Jun 16, 2003 24.16 24.85 24.09 24.85 13,622,195 +0.86(+3.60%)
Jun 13, 2003 24.09 24.23 23.74 23.99 9,758,759 +0.00(+0.00%)
Jun 12, 2003 24.19 24.28 23.66 23.99 13,933,336 +0.11(+0.46%)
Jun 11, 2003 23.71 24.05 23.44 23.88 13,383,379 +0.32(+1.35%)
Jun 10, 2003 23.51 23.74 23.42 23.56 15,736,822 +0.22(+0.95%)
Jun 09, 2003 23.92 24.04 23.23 23.34 14,861,260 -0.95(-3.90%)
Jun 06, 2003 24.73 25.25 24.20 24.29 17,119,814 +0.02(+0.09%)
Jun 05, 2003 23.98 24.40 23.79 24.27 15,015,312 +0.28(+1.18%)
Jun 04, 2003 23.26 24.08 23.09 23.98 19,052,472 +0.60(+2.57%)
Jun 03, 2003 23.45 23.77 23.33 23.38 16,752,260 -0.07(-0.29%)
Jun 02, 2003 23.06 23.91 23.04 23.45 19,292,010 +0.73(+3.23%)
May 30, 2003 22.53 22.86 22.41 22.72 15,453,020 +0.41(+1.83%)
May 29, 2003 22.64 22.74 22.25 22.31 13,811,541 -0.19(-0.86%)
May 28, 2003 22.26 22.70 22.17 22.50 17,382,930 +0.35(+1.56%)
May 27, 2003 21.22 22.22 21.09 22.16 16,236,585 +0.80(+3.72%)
May 23, 2003 21.12 21.44 21.00 21.36 8,319,644 +0.28(+1.34%)
May 22, 2003 21.02 21.22 20.93 21.08 12,514,761 -0.04(-0.20%)
May 21, 2003 20.81 21.15 20.69 21.12 12,135,346 +0.08(+0.39%)
May 20, 2003 21.03 21.29 20.77 21.04 12,567,702 +0.01(+0.03%)
May 19, 2003 21.60 21.60 20.90 21.03 12,014,853 -0.57(-2.66%)
May 16, 2003 21.46 21.78 21.36 21.60 13,414,624 +0.15(+0.68%)
May 15, 2003 21.29 21.67 21.27 21.46 15,403,261 +0.38(+1.80%)
May 14, 2003 21.24 21.41 20.93 21.08 10,870,389 -0.16(-0.75%)
May 13, 2003 21.39 21.47 20.99 21.24 10,813,975 -0.15(-0.71%)
May 12, 2003 20.80 21.42 20.58 21.39 12,731,879 +0.59(+2.86%)
May 09, 2003 20.80 20.86 20.45 20.80 12,758,784 +0.08(+0.40%)
May 08, 2003 21.05 21.11 20.62 20.71 15,752,444 -0.59(-2.79%)
May 07, 2003 21.05 21.42 20.85 21.31 15,508,566 +0.08(+0.36%)
May 06, 2003 20.91 21.47 20.72 21.23 17,658,920 +0.24(+1.15%)
May 05, 2003 20.74 21.40 20.74 20.99 20,246,840 +0.35(+1.67%)
May 02, 2003 20.15 20.77 20.11 20.64 15,383,299 +0.40(+1.98%)
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.