JPMorgan Chase & Co (NY: JPM )

211.03 +3.50 (+1.68%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 19.44 19.78 19.22 19.58 22,091,338 +0.14(+0.72%)
Apr 29, 2003 19.14 19.51 19.10 19.44 18,335,326 +0.22(+1.15%)
Apr 28, 2003 18.68 19.29 18.68 19.22 14,211,478 +0.57(+3.04%)
Apr 25, 2003 19.18 19.19 18.45 18.65 16,938,926 -0.40(-2.10%)
Apr 24, 2003 19.17 19.25 18.89 19.05 18,196,676 -0.59(-2.99%)
Apr 23, 2003 19.18 19.81 19.11 19.64 22,646,092 +0.51(+2.65%)
Apr 22, 2003 18.23 19.21 18.13 19.13 20,834,938 +0.82(+4.48%)
Apr 21, 2003 18.22 18.51 18.12 18.31 12,497,905 +0.09(+0.51%)
Apr 17, 2003 17.68 18.33 17.68 18.22 16,570,640 +0.54(+3.06%)
Apr 16, 2003 18.37 18.48 17.51 17.68 27,934,456 -0.25(-1.38%)
Apr 15, 2003 17.69 18.28 17.53 17.93 19,976,652 +0.22(+1.24%)
Apr 14, 2003 17.33 17.75 17.27 17.71 15,051,027 +0.63(+3.71%)
Apr 11, 2003 17.35 17.52 16.96 17.07 11,994,715 -0.09(-0.51%)
Apr 10, 2003 17.17 17.28 16.95 17.16 10,816,109 -0.01(-0.04%)
Apr 09, 2003 17.38 17.62 17.07 17.17 15,199,271 -0.17(-1.00%)
Apr 08, 2003 17.25 17.41 16.98 17.34 13,414,948 +0.23(+1.37%)
Apr 07, 2003 17.65 17.83 17.08 17.11 19,180,722 +0.04(+0.23%)
Apr 04, 2003 16.91 17.11 16.74 17.07 15,159,550 +0.43(+2.57%)
Apr 03, 2003 16.95 17.01 16.61 16.64 15,459,485 -0.11(-0.68%)
Apr 02, 2003 16.55 16.89 16.43 16.75 20,811,854 +0.59(+3.63%)
Apr 01, 2003 16.11 16.28 15.84 16.16 14,523,105 +0.35(+2.19%)
Mar 31, 2003 15.84 16.08 15.78 15.82 13,867,924 -0.49(-3.03%)
Mar 28, 2003 16.09 16.41 15.93 16.31 11,596,750 +0.22(+1.37%)
Mar 27, 2003 16.02 16.29 15.80 16.09 11,320,947 -0.03(-0.21%)
Mar 26, 2003 15.94 16.25 15.93 16.12 9,685,018 +0.02(+0.12%)
Mar 25, 2003 15.72 16.32 15.72 16.10 14,085,868 +0.34(+2.16%)
Mar 24, 2003 15.84 16.04 15.64 15.76 16,434,537 -0.68(-4.14%)
Mar 21, 2003 15.94 16.61 15.85 16.45 27,707,368 +0.75(+4.76%)
Mar 20, 2003 15.20 15.78 15.18 15.70 16,035,823 +0.13(+0.86%)
Mar 19, 2003 15.24 15.58 15.14 15.56 17,085,822 +0.35(+2.28%)
Mar 18, 2003 15.26 15.34 14.98 15.22 13,780,986 +0.17(+1.11%)
Mar 17, 2003 14.18 15.12 14.02 15.05 22,885,320 +0.87(+6.11%)
Mar 14, 2003 14.52 14.74 14.12 14.18 20,758,192 -0.31(-2.12%)
Mar 13, 2003 14.18 14.52 14.06 14.49 19,468,216 +0.65(+4.68%)
Mar 12, 2003 13.68 14.01 13.43 13.84 24,591,250 +0.00(+0.00%)
Mar 11, 2003 14.38 14.54 13.79 13.84 18,889,330 -0.46(-3.22%)
Mar 10, 2003 14.59 14.80 14.24 14.30 12,868,440 -0.57(-3.81%)
Mar 07, 2003 14.47 15.21 14.39 14.87 13,898,203 +0.19(+1.32%)
Mar 06, 2003 14.96 15.03 14.65 14.68 15,909,013 -0.54(-3.55%)
Mar 05, 2003 14.95 15.22 14.91 15.22 11,497,671 +0.27(+1.83%)
Mar 04, 2003 15.24 15.28 14.94 14.94 11,551,782 -0.30(-1.97%)
Mar 03, 2003 15.44 15.56 15.12 15.24 12,116,128 +0.11(+0.75%)
Feb 28, 2003 15.10 15.34 15.02 15.13 11,519,105 +0.01(+0.09%)
Feb 27, 2003 14.94 15.34 14.82 15.12 13,131,501 +0.21(+1.43%)
Feb 26, 2003 14.91 15.08 14.74 14.90 9,905,061 -0.14(-0.93%)
Feb 25, 2003 14.68 15.04 14.49 15.04 16,000,298 +0.17(+1.12%)
Feb 24, 2003 15.27 15.27 14.80 14.88 11,535,294 -0.39(-2.53%)
Feb 21, 2003 15.07 15.41 14.78 15.26 12,778,504 +0.13(+0.84%)
Feb 20, 2003 15.08 15.21 14.93 15.14 10,702,340 +0.13(+0.84%)
Feb 19, 2003 15.01 15.11 14.88 15.01 12,118,376 +0.00(+0.00%)
Feb 18, 2003 14.73 15.25 14.72 15.01 13,828,053 +0.43(+2.97%)
Feb 14, 2003 14.21 14.64 14.12 14.58 13,311,972 +0.37(+2.63%)
Feb 13, 2003 14.34 14.36 13.92 14.20 16,297,086 -0.15(-1.02%)
Feb 12, 2003 14.68 14.82 14.35 14.35 14,341,285 -0.33(-2.23%)
Feb 11, 2003 14.98 14.98 14.64 14.68 18,860,102 -0.07(-0.45%)
Feb 10, 2003 14.68 14.88 14.52 14.74 13,611,608 +0.08(+0.55%)
Feb 07, 2003 15.08 15.10 14.54 14.66 14,279,829 -0.22(-1.48%)
Feb 06, 2003 15.12 15.16 14.81 14.88 13,350,045 -0.42(-2.75%)
Feb 05, 2003 15.51 15.80 15.20 15.30 12,612,873 -0.07(-0.48%)
Feb 04, 2003 15.74 15.74 15.18 15.38 12,219,554 -0.35(-2.25%)
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.