JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 16.55 16.75 16.08 16.65 20,671,554 +0.05(+0.28%)
Jul 30, 2002 16.41 17.01 15.88 16.61 24,061,228 -0.14(-0.84%)
Jul 29, 2002 15.84 16.83 15.51 16.75 27,512,208 +1.90(+12.81%)
Jul 26, 2002 15.48 15.54 14.04 14.84 27,056,384 -0.07(-0.45%)
Jul 25, 2002 15.84 17.01 14.01 14.91 49,716,716 -0.63(-4.08%)
Jul 24, 2002 12.68 15.81 12.16 15.54 70,178,872 +2.15(+16.04%)
Jul 23, 2002 15.78 16.02 13.21 13.40 67,314,720 -2.96(-18.11%)
Jul 22, 2002 17.32 17.78 16.29 16.36 25,040,928 -1.05(-6.05%)
Jul 19, 2002 17.71 18.15 17.25 17.41 18,393,036 -0.73(-4.04%)
Jul 18, 2002 18.41 18.81 17.95 18.15 14,674,647 -0.63(-3.34%)
Jul 17, 2002 19.35 19.91 18.37 18.77 24,035,448 -0.24(-1.26%)
Jul 16, 2002 19.28 19.67 18.97 19.01 22,314,228 -1.05(-5.25%)
Jul 15, 2002 19.75 20.07 18.97 20.07 17,325,350 -0.09(-0.43%)
Jul 12, 2002 20.51 20.65 19.80 20.15 11,288,720 -0.24(-1.18%)
Jul 11, 2002 20.01 20.61 19.51 20.39 17,371,516 +0.28(+1.39%)
Jul 10, 2002 21.08 21.18 20.05 20.11 13,277,497 -0.75(-3.58%)
Jul 09, 2002 21.52 21.85 20.85 20.86 10,642,833 -0.67(-3.13%)
Jul 08, 2002 21.74 21.98 21.22 21.54 11,370,412 -0.21(-0.95%)
Jul 05, 2002 21.02 21.82 20.78 21.74 6,913,651 +1.09(+5.30%)
Jul 04, 2002 20.49 20.78 20.01 20.65 13,459,467 +0.00(+0.00%)
Jul 03, 2002 20.49 20.78 20.01 20.65 13,459,467 -0.19(-0.90%)
Jul 02, 2002 20.69 21.04 20.01 20.83 18,256,334 -0.09(-0.41%)
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.