JPMorgan Chase & Co (NY: JPM )

152.65 USD -0.65 (-0.42%)
Streaming Delayed Price Updated: 10:11 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 23.75 24.10 23.65 23.71 9,251,900 -0.74(-3.03%)
Mar 28, 2003 24.12 24.59 23.88 24.45 7,736,700 +0.33(+1.37%)
Mar 27, 2003 24.01 24.42 23.68 24.12 7,552,700 -0.05(-0.21%)
Mar 26, 2003 23.90 24.35 23.88 24.17 6,461,300 +0.03(+0.12%)
Mar 25, 2003 23.57 24.46 23.57 24.14 9,397,300 +0.51(+2.16%)
Mar 24, 2003 23.75 24.04 23.45 23.63 10,964,200 -1.02(-4.14%)
Mar 21, 2003 23.89 24.90 23.76 24.65 18,484,800 +1.12(+4.76%)
Mar 20, 2003 22.78 23.66 22.75 23.53 10,698,200 +0.20(+0.86%)
Mar 19, 2003 22.85 23.35 22.70 23.33 11,398,700 +0.52(+2.28%)
Mar 18, 2003 22.88 23.00 22.45 22.81 9,193,900 +0.25(+1.11%)
Mar 17, 2003 21.25 22.67 21.01 22.56 15,267,800 +1.30(+6.11%)
Mar 14, 2003 21.77 22.10 21.16 21.26 13,848,700 -0.46(-2.12%)
Mar 13, 2003 21.25 21.77 21.07 21.72 12,988,100 +0.97(+4.67%)
Mar 12, 2003 20.50 21.00 20.13 20.75 16,405,900 +0.00(+0.00%)
Mar 11, 2003 21.55 21.80 20.67 20.75 12,601,900 -0.69(-3.22%)
Mar 10, 2003 21.87 22.19 21.35 21.44 8,585,100 -0.85(-3.81%)
Mar 07, 2003 21.69 22.80 21.57 22.29 9,272,100 +0.29(+1.32%)
Mar 06, 2003 22.42 22.53 21.96 22.00 10,613,600 -0.81(-3.55%)
Mar 05, 2003 22.41 22.81 22.35 22.81 7,670,600 +0.41(+1.83%)
Mar 04, 2003 22.85 22.90 22.40 22.40 7,706,700 -0.45(-1.97%)
Mar 03, 2003 23.15 23.33 22.66 22.85 8,083,200 +0.17(+0.75%)
Feb 28, 2003 22.64 23.00 22.51 22.68 7,684,900 +0.02(+0.09%)
Feb 27, 2003 22.40 23.00 22.21 22.66 8,760,600 +0.32(+1.43%)
Feb 26, 2003 22.35 22.60 22.10 22.34 6,608,100 -0.21(-0.93%)
Feb 25, 2003 22.00 22.55 21.72 22.55 10,674,500 +0.25(+1.12%)
Feb 24, 2003 22.89 22.89 22.19 22.30 7,695,700 -0.58(-2.53%)
Feb 21, 2003 22.59 23.10 22.15 22.88 8,525,100 +0.19(+0.84%)
Feb 20, 2003 22.60 22.80 22.38 22.69 7,140,000 +0.19(+0.84%)
Feb 19, 2003 22.50 22.65 22.30 22.50 8,084,700 +0.00(+0.00%)
Feb 18, 2003 22.08 22.86 22.07 22.50 9,225,300 +0.65(+2.97%)
Feb 14, 2003 21.30 21.95 21.17 21.85 8,881,000 +0.56(+2.63%)
Feb 13, 2003 21.50 21.53 20.86 21.29 10,872,500 -0.22(-1.02%)
Feb 12, 2003 22.00 22.22 21.51 21.51 9,567,700 -0.49(-2.23%)
Feb 11, 2003 22.45 22.45 21.94 22.00 12,582,400 -0.10(-0.45%)
Feb 10, 2003 22.00 22.30 21.76 22.10 9,080,900 +0.12(+0.55%)
Feb 07, 2003 22.60 22.64 21.80 21.98 9,526,700 -0.33(-1.48%)
Feb 06, 2003 22.67 22.73 22.20 22.31 8,906,400 -0.63(-2.75%)
Feb 05, 2003 23.25 23.69 22.78 22.94 8,414,600 -0.11(-0.48%)
Feb 04, 2003 23.59 23.59 22.75 23.05 8,152,200 -0.53(-2.25%)
Feb 03, 2003 23.50 23.87 23.34 23.58 7,833,000 +0.24(+1.03%)
Jan 31, 2003 22.75 23.49 22.70 23.34 9,560,900 +0.30(+1.30%)
Jan 30, 2003 23.50 23.85 22.83 23.04 9,122,100 -0.46(-1.96%)
Jan 29, 2003 23.20 23.66 22.76 23.50 9,989,200 -0.01(-0.04%)
Jan 28, 2003 23.60 23.95 23.24 23.51 10,567,800 +0.22(+0.94%)
Jan 27, 2003 23.75 24.10 23.06 23.29 8,787,500 -0.52(-2.18%)
Jan 24, 2003 24.85 25.13 23.56 23.81 11,709,500 -1.32(-5.25%)
Jan 23, 2003 25.10 25.26 24.50 25.13 8,020,000 +0.43(+1.74%)
Jan 22, 2003 25.42 25.42 24.60 24.70 16,066,100 -0.72(-2.83%)
Jan 21, 2003 26.52 26.60 25.27 25.42 10,367,800 -0.77(-2.94%)
Jan 17, 2003 26.35 26.84 26.03 26.19 9,809,500 -0.59(-2.20%)
Jan 16, 2003 27.08 27.32 26.51 26.78 7,734,500 -0.30(-1.11%)
Jan 15, 2003 27.55 27.64 26.82 27.08 8,147,800 -0.51(-1.85%)
Jan 14, 2003 27.50 27.75 27.14 27.59 8,216,900 +0.31(+1.14%)
Jan 13, 2003 27.40 27.69 27.21 27.28 9,290,600 +0.19(+0.70%)
Jan 10, 2003 26.85 27.69 26.75 27.09 8,725,900 -0.21(-0.77%)
Jan 09, 2003 26.85 27.39 26.85 27.30 11,205,600 +0.53(+1.98%)
Jan 08, 2003 27.25 27.25 26.51 26.77 15,857,300 -1.07(-3.84%)
Jan 07, 2003 27.98 28.29 27.62 27.84 17,837,500 -0.14(-0.50%)
Jan 06, 2003 26.00 28.10 25.96 27.98 22,932,400 +2.04(+7.86%)
Jan 03, 2003 25.50 25.99 25.20 25.94 12,525,700 +0.50(+1.97%)
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.