JPMorgan Chase & Co (NY: JPM )

200.37 +0.85 (+0.43%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 17.14 17.35 16.67 17.26 19,948,428 +0.05(+0.28%)
Jul 30, 2002 17.01 17.63 16.45 17.21 23,219,526 -0.15(-0.84%)
Jul 29, 2002 16.42 17.44 16.07 17.35 26,549,786 +1.97(+12.81%)
Jul 26, 2002 16.04 16.11 14.55 15.38 26,109,906 -0.07(-0.45%)
Jul 25, 2002 16.42 17.63 14.52 15.45 47,977,540 -0.66(-4.08%)
Jul 24, 2002 13.14 16.38 12.60 16.11 67,723,896 +2.23(+16.04%)
Jul 23, 2002 16.35 16.61 13.69 13.88 64,959,936 -3.07(-18.11%)
Jul 22, 2002 17.95 18.42 16.88 16.95 24,164,954 -1.09(-6.05%)
Jul 19, 2002 18.35 18.80 17.87 18.04 17,749,616 -0.76(-4.04%)
Jul 18, 2002 19.08 19.50 18.60 18.80 14,161,303 -0.65(-3.34%)
Jul 17, 2002 20.06 20.64 19.03 19.45 23,194,646 -0.25(-1.26%)
Jul 16, 2002 19.98 20.39 19.65 19.70 21,533,640 -1.09(-5.25%)
Jul 15, 2002 20.46 20.80 19.66 20.80 16,719,280 -0.09(-0.43%)
Jul 12, 2002 21.26 21.40 20.52 20.89 10,893,822 -0.25(-1.18%)
Jul 11, 2002 20.74 21.36 20.22 21.13 16,763,832 +0.29(+1.39%)
Jul 10, 2002 21.85 21.95 20.78 20.84 12,813,028 -0.77(-3.58%)
Jul 09, 2002 22.30 22.64 21.60 21.62 10,270,528 -0.70(-3.13%)
Jul 08, 2002 22.53 22.78 21.98 22.32 10,972,656 -0.21(-0.95%)
Jul 05, 2002 21.78 22.61 21.53 22.53 6,671,800 +1.13(+5.30%)
Jul 04, 2002 21.23 21.53 20.74 21.40 12,988,632 +0.00(+0.00%)
Jul 03, 2002 21.23 21.53 20.74 21.40 12,988,632 -0.19(-0.90%)
Jul 02, 2002 21.45 21.80 20.74 21.59 17,617,696 -0.09(-0.41%)
Jul 01, 2002 23.22 23.28 21.67 21.68 14,583,679 -1.77(-7.55%)
Jun 28, 2002 22.57 23.45 22.50 23.45 11,326,034 +0.83(+3.67%)
Jun 27, 2002 22.16 22.81 21.71 22.62 14,069,740 +0.85(+3.91%)
Jun 26, 2002 21.26 22.11 20.84 21.77 27,660,980 -1.00(-4.37%)
Jun 25, 2002 23.02 23.75 22.61 22.77 10,071,925 -0.17(-0.75%)
Jun 24, 2002 22.30 23.44 21.88 22.94 14,719,938 +0.13(+0.58%)
Jun 21, 2002 22.68 23.26 22.67 22.81 17,869,530 -0.27(-1.17%)
Jun 20, 2002 23.92 23.92 22.82 23.08 12,380,816 -0.85(-3.55%)
Jun 19, 2002 23.99 24.30 23.68 23.93 9,312,227 -0.28(-1.17%)
Jun 18, 2002 24.53 24.67 24.04 24.21 10,954,140 -0.32(-1.30%)
Jun 17, 2002 23.23 24.54 23.21 24.53 14,819,457 +1.71(+7.52%)
Jun 14, 2002 22.36 23.15 21.60 22.81 14,169,403 +0.23(+1.04%)
Jun 13, 2002 22.90 23.12 22.47 22.58 8,738,693 -0.35(-1.54%)
Jun 12, 2002 22.71 23.03 21.94 22.93 13,859,565 +0.17(+0.73%)
Jun 11, 2002 23.49 23.91 22.67 22.77 9,438,795 -0.66(-2.80%)
Jun 10, 2002 23.26 23.57 22.94 23.42 8,008,938 +0.13(+0.56%)
Jun 07, 2002 22.64 23.50 22.47 23.29 13,416,359 +0.00(+0.00%)
Jun 06, 2002 24.11 24.13 23.09 23.29 10,841,025 -0.70(-2.91%)
Jun 05, 2002 23.95 24.30 23.66 23.99 10,506,162 +0.03(+0.14%)
Jun 04, 2002 24.13 24.65 23.56 23.95 13,604,259 -0.01(-0.03%)
Jun 03, 2002 24.89 25.06 23.90 23.96 10,596,712 -0.89(-3.59%)
May 31, 2002 24.89 25.41 24.80 24.85 11,230,565 -0.04(-0.17%)
May 30, 2002 25.23 25.43 24.23 24.89 13,498,954 -0.66(-2.60%)
May 29, 2002 25.65 25.92 25.37 25.56 7,794,567 -0.16(-0.62%)
May 28, 2002 26.10 26.20 25.54 25.72 7,074,214 -0.41(-1.59%)
May 27, 2002 26.27 26.76 25.93 26.13 7,154,205 +0.00(+0.00%)
May 24, 2002 26.27 26.76 25.93 26.13 7,154,205 -0.39(-1.49%)
May 23, 2002 25.97 26.73 25.95 26.53 9,000,797 +0.56(+2.16%)
May 22, 2002 25.94 26.06 25.47 25.97 7,571,084 +0.03(+0.11%)
May 21, 2002 26.22 26.72 25.79 25.94 9,139,950 +0.04(+0.16%)
May 20, 2002 26.13 26.22 25.77 25.90 6,001,496 -0.44(-1.68%)
May 17, 2002 26.27 26.79 25.99 26.34 10,751,921 +0.19(+0.71%)
May 16, 2002 25.61 26.27 25.46 26.15 8,387,774 +0.60(+2.35%)
May 15, 2002 25.75 26.23 25.51 25.55 12,608,204 -0.44(-1.68%)
May 14, 2002 25.51 26.08 25.39 25.99 12,195,809 +0.86(+3.44%)
May 13, 2002 24.44 25.19 24.27 25.12 8,405,566 +0.87(+3.59%)
May 10, 2002 24.85 24.89 24.20 24.25 7,915,783 -0.48(-1.93%)
May 09, 2002 25.06 25.29 24.54 24.73 11,881,776 -0.79(-3.09%)
May 08, 2002 25.23 25.68 24.89 25.52 14,753,208 +1.58(+6.58%)
May 07, 2002 24.16 24.57 23.94 23.94 12,546,584 +0.16(+0.67%)
May 06, 2002 24.85 24.85 23.67 23.78 9,144,289 -0.88(-3.59%)
May 03, 2002 25.10 25.17 24.21 24.67 10,303,074 -0.39(-1.57%)
May 02, 2002 24.54 25.08 24.54 25.06 11,109,349 +0.52(+2.11%)
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.