JPMorgan Chase & Co (NY: JPM )

121.14 USD +1.40 (+1.17%)
Streaming Delayed Price Updated: 10:58 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 21.05 21.18 20.42 20.75 9,821,000 -0.30(-1.43%)
Oct 30, 2002 20.50 21.20 20.34 21.05 9,994,100 +0.59(+2.88%)
Oct 29, 2002 20.80 21.00 19.90 20.46 13,296,300 -0.79(-3.72%)
Oct 28, 2002 21.00 21.61 20.95 21.25 15,491,700 +0.88(+4.32%)
Oct 25, 2002 19.52 20.40 19.51 20.37 9,805,800 +0.67(+3.40%)
Oct 24, 2002 20.24 20.88 19.65 19.70 15,584,100 -0.07(-0.35%)
Oct 23, 2002 19.70 19.85 18.91 19.77 13,235,400 -0.14(-0.70%)
Oct 22, 2002 19.98 20.37 19.82 19.91 11,149,300 -0.36(-1.78%)
Oct 21, 2002 18.68 20.64 18.55 20.27 18,375,700 +1.30(+6.85%)
Oct 18, 2002 18.78 19.49 18.29 18.97 10,505,200 +0.18(+0.96%)
Oct 17, 2002 19.60 19.75 18.52 18.79 13,722,500 +0.50(+2.73%)
Oct 16, 2002 18.15 18.48 18.00 18.29 15,243,300 -0.32(-1.72%)
Oct 15, 2002 18.30 18.72 18.01 18.61 20,045,700 +1.73(+10.25%)
Oct 14, 2002 17.01 17.53 16.80 16.88 10,441,300 -0.31(-1.80%)
Oct 11, 2002 16.44 17.85 16.40 17.19 19,016,500 +1.24(+7.77%)
Oct 10, 2002 15.46 16.35 15.34 15.95 22,442,500 +0.50(+3.24%)
Oct 09, 2002 16.05 16.61 15.26 15.45 27,852,900 -1.15(-6.93%)
Oct 08, 2002 17.25 17.40 15.84 16.60 22,978,300 -0.17(-1.01%)
Oct 07, 2002 16.55 17.25 16.15 16.77 19,884,300 +0.23(+1.39%)
Oct 04, 2002 17.63 18.13 16.54 16.54 21,502,400 -1.08(-6.13%)
Oct 03, 2002 18.26 18.66 17.60 17.62 21,175,900 -0.63(-3.45%)
Oct 02, 2002 19.14 19.79 18.09 18.25 15,141,200 -1.49(-7.55%)
Oct 01, 2002 19.15 20.10 18.78 19.74 15,851,400 +0.75(+3.95%)
Sep 30, 2002 18.35 19.50 17.86 18.99 19,837,400 +0.65(+3.54%)
Sep 27, 2002 19.27 19.75 18.26 18.34 14,082,400 -0.93(-4.83%)
Sep 26, 2002 18.89 19.72 18.80 19.27 16,468,700 +0.38(+2.01%)
Sep 25, 2002 19.03 19.30 18.32 18.89 16,291,400 +0.25(+1.34%)
Sep 24, 2002 19.26 19.30 18.50 18.64 18,935,000 -0.61(-3.17%)
Sep 23, 2002 19.56 19.80 19.01 19.25 13,813,500 -0.93(-4.61%)
Sep 20, 2002 20.12 20.50 19.90 20.18 16,576,500 +0.31(+1.56%)
Sep 19, 2002 20.00 20.34 19.50 19.87 18,650,600 -0.57(-2.79%)
Sep 18, 2002 19.06 20.59 18.80 20.44 46,143,600 -1.11(-5.15%)
Sep 17, 2002 22.20 22.40 21.34 21.55 10,284,400 -0.16(-0.74%)
Sep 16, 2002 21.60 21.90 21.26 21.71 10,109,200 -0.33(-1.50%)
Sep 13, 2002 22.01 22.50 21.75 22.04 10,826,400 +0.03(+0.14%)
Sep 12, 2002 22.88 22.90 21.86 22.01 11,703,100 -0.97(-4.22%)
Sep 11, 2002 24.01 24.01 22.90 22.98 6,951,000 -0.17(-0.73%)
Sep 10, 2002 23.90 23.93 22.74 23.15 11,271,200 -0.44(-1.87%)
Sep 09, 2002 23.20 23.90 22.08 23.59 23,679,300 -0.32(-1.34%)
Sep 06, 2002 25.04 25.13 23.90 23.91 11,131,700 -0.19(-0.79%)
Sep 05, 2002 24.63 24.94 23.99 24.10 11,126,100 -1.29(-5.08%)
Sep 04, 2002 24.76 25.75 24.25 25.39 9,968,900 +0.64(+2.59%)
Sep 03, 2002 25.65 25.66 24.75 24.75 11,007,600 -1.65(-6.25%)
Aug 30, 2002 26.25 27.24 26.10 26.40 7,594,200 -0.20(-0.75%)
Aug 29, 2002 25.90 26.79 25.66 26.60 6,932,700 +0.32(+1.22%)
Aug 28, 2002 26.40 26.75 26.04 26.28 7,982,600 -0.47(-1.76%)
Aug 27, 2002 27.00 27.40 26.20 26.75 9,691,100 +0.26(+0.98%)
Aug 26, 2002 25.75 26.75 25.65 26.49 8,705,300 +0.78(+3.03%)
Aug 23, 2002 26.30 26.43 25.40 25.71 9,148,500 -0.98(-3.67%)
Aug 22, 2002 26.40 26.95 25.66 26.69 11,966,500 -0.19(-0.71%)
Aug 21, 2002 26.50 27.01 25.98 26.88 9,146,800 +0.34(+1.28%)
Aug 20, 2002 27.01 27.11 26.30 26.54 9,419,200 -0.67(-2.46%)
Aug 19, 2002 24.98 27.35 24.84 27.21 13,035,800 +2.35(+9.45%)
Aug 16, 2002 24.79 25.06 24.19 24.86 9,678,900 +0.07(+0.28%)
Aug 15, 2002 25.12 25.58 24.11 24.79 13,570,400 -0.35(-1.39%)
Aug 14, 2002 24.40 25.14 23.37 25.14 15,345,800 +0.74(+3.03%)
Aug 13, 2002 24.95 25.78 24.30 24.40 11,024,300 -1.06(-4.16%)
Aug 12, 2002 25.80 25.81 25.01 25.46 9,748,200 -0.89(-3.38%)
Aug 09, 2002 25.60 26.80 25.27 26.35 12,011,100 -0.03(-0.11%)
Aug 08, 2002 25.30 26.40 24.82 26.38 16,995,400 +2.34(+9.73%)
Aug 07, 2002 24.42 24.55 23.18 24.04 10,715,900 +0.39(+1.65%)
Aug 06, 2002 23.50 24.63 23.25 23.65 14,504,500 +1.30(+5.82%)
Aug 05, 2002 22.88 23.40 22.10 22.35 14,479,200 -1.50(-6.29%)
Aug 02, 2002 24.53 24.90 23.28 23.85 13,448,400 -1.17(-4.68%)
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.