JPMorgan Chase & Co (NY: JPM )

121.23 USD -0.80 (-0.66%)
Streaming Delayed Price Updated: 12:45 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 35.90 36.17 35.81 35.90 6,287,600 +0.06(+0.17%)
Oct 30, 2003 36.15 36.20 35.73 35.84 6,897,700 -0.09(-0.25%)
Oct 29, 2003 35.55 36.05 35.36 35.93 7,608,300 +0.38(+1.07%)
Oct 28, 2003 35.00 35.69 34.99 35.55 11,744,200 +0.60(+1.72%)
Oct 27, 2003 35.25 35.28 34.79 34.95 9,827,700 +0.18(+0.52%)
Oct 24, 2003 35.00 35.10 34.63 34.77 7,625,600 -0.23(-0.66%)
Oct 23, 2003 34.70 35.40 34.70 35.00 10,030,800 +0.02(+0.06%)
Oct 22, 2003 35.07 35.41 34.69 34.98 19,397,500 -1.69(-4.61%)
Oct 21, 2003 36.60 36.90 36.35 36.67 7,525,900 +0.07(+0.19%)
Oct 20, 2003 36.15 36.60 35.97 36.60 7,403,400 +0.26(+0.72%)
Oct 17, 2003 36.62 36.92 36.16 36.34 5,893,700 -0.50(-1.36%)
Oct 16, 2003 36.55 36.99 36.50 36.84 6,902,200 +0.24(+0.66%)
Oct 15, 2003 36.94 36.98 36.26 36.60 7,431,100 -0.18(-0.49%)
Oct 14, 2003 36.50 36.78 36.15 36.78 7,239,600 +0.34(+0.93%)
Oct 13, 2003 35.56 36.47 35.56 36.44 7,584,400 +0.92(+2.59%)
Oct 10, 2003 35.70 35.84 35.43 35.52 5,649,300 -0.18(-0.50%)
Oct 09, 2003 36.05 36.15 35.49 35.70 9,138,000 +0.09(+0.25%)
Oct 08, 2003 36.20 36.21 35.56 35.61 9,122,600 -0.48(-1.33%)
Oct 07, 2003 35.55 36.16 35.17 36.09 11,345,300 +0.54(+1.52%)
Oct 06, 2003 35.20 35.71 35.12 35.55 7,475,700 +0.38(+1.08%)
Oct 03, 2003 35.68 35.80 35.00 35.17 11,020,900 +0.15(+0.43%)
Oct 02, 2003 35.15 35.25 34.78 35.02 7,329,000 -0.36(-1.02%)
Oct 01, 2003 34.70 35.48 34.56 35.38 11,368,400 +1.05(+3.06%)
Sep 30, 2003 34.60 34.70 33.86 34.33 9,570,000 -0.32(-0.92%)
Sep 29, 2003 34.40 34.80 34.12 34.65 6,481,500 +0.46(+1.35%)
Sep 26, 2003 34.52 34.71 33.94 34.19 10,336,800 -0.29(-0.84%)
Sep 25, 2003 35.00 35.24 34.43 34.48 8,682,300 -0.39(-1.12%)
Sep 24, 2003 35.50 35.75 34.79 34.87 11,445,500 -0.58(-1.64%)
Sep 23, 2003 34.99 35.46 34.61 35.45 8,583,700 +0.46(+1.31%)
Sep 22, 2003 35.01 35.06 34.56 34.99 9,198,100 -0.50(-1.41%)
Sep 19, 2003 35.50 35.80 35.11 35.49 12,211,800 -0.25(-0.70%)
Sep 18, 2003 34.87 35.87 34.62 35.74 14,752,000 +1.08(+3.12%)
Sep 17, 2003 34.60 34.84 34.52 34.66 7,692,500 +0.06(+0.17%)
Sep 16, 2003 33.89 34.68 33.87 34.60 6,846,900 +0.63(+1.85%)
Sep 15, 2003 34.00 34.21 33.72 33.97 5,058,200 -0.03(-0.09%)
Sep 12, 2003 33.52 34.13 33.44 34.00 6,251,300 +0.32(+0.95%)
Sep 11, 2003 33.75 34.15 33.52 33.68 6,717,500 +0.30(+0.90%)
Sep 10, 2003 33.92 34.27 33.16 33.38 9,825,500 -0.88(-2.57%)
Sep 09, 2003 34.50 34.66 34.21 34.26 5,257,900 -0.39(-1.13%)
Sep 08, 2003 34.34 34.80 34.26 34.65 5,748,400 +0.46(+1.35%)
Sep 05, 2003 34.49 34.69 34.16 34.19 6,752,900 -0.49(-1.41%)
Sep 04, 2003 34.87 34.95 34.57 34.68 6,254,600 -0.18(-0.52%)
Sep 03, 2003 34.70 35.04 34.55 34.86 7,478,400 +0.16(+0.46%)
Sep 02, 2003 34.42 35.03 34.08 34.70 8,424,200 +0.48(+1.40%)
Aug 29, 2003 33.96 34.30 33.78 34.22 5,862,800 +0.31(+0.91%)
Aug 28, 2003 33.26 34.07 33.12 33.91 5,600,000 +0.65(+1.95%)
Aug 27, 2003 33.15 33.40 33.06 33.26 6,019,800 -0.12(-0.36%)
Aug 26, 2003 33.50 34.56 33.00 33.38 9,840,600 -0.36(-1.07%)
Aug 25, 2003 33.72 33.88 33.27 33.74 6,126,200 -0.18(-0.53%)
Aug 22, 2003 34.83 35.15 33.82 33.92 8,131,400 -0.68(-1.97%)
Aug 21, 2003 35.05 35.43 34.38 34.60 8,675,600 -0.23(-0.66%)
Aug 20, 2003 34.68 35.03 34.05 34.83 9,319,200 +0.64(+1.87%)
Aug 19, 2003 34.15 34.41 33.83 34.19 8,275,200 +0.14(+0.41%)
Aug 18, 2003 34.10 34.10 33.66 34.05 7,126,400 +0.39(+1.16%)
Aug 15, 2003 34.00 34.00 33.48 33.66 3,542,300 -0.24(-0.71%)
Aug 14, 2003 33.43 33.95 33.21 33.90 6,993,000 +0.47(+1.41%)
Aug 13, 2003 33.80 33.83 33.13 33.43 6,716,000 -0.21(-0.62%)
Aug 12, 2003 33.47 33.78 33.30 33.64 8,519,300 +0.42(+1.26%)
Aug 11, 2003 32.99 33.68 32.94 33.22 6,982,000 +0.23(+0.70%)
Aug 08, 2003 33.22 33.24 32.66 32.99 6,296,700 +0.14(+0.43%)
Aug 07, 2003 32.76 33.08 32.52 32.85 9,218,200 -0.14(-0.42%)
Aug 06, 2003 33.00 33.27 32.50 32.99 12,232,200 +0.23(+0.70%)
Aug 05, 2003 33.65 33.70 32.73 32.76 12,309,200 -0.97(-2.88%)
Aug 04, 2003 33.36 33.80 32.40 33.73 15,744,400 +0.37(+1.11%)
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.