JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 28.11 28.48 28.04 28.36 13,446,157 +0.32(+1.13%)
Feb 26, 2004 27.90 28.11 27.76 28.04 9,564,206 +0.15(+0.52%)
Feb 25, 2004 27.93 27.96 27.62 27.90 13,966,605 +0.10(+0.37%)
Feb 24, 2004 27.72 28.06 27.67 27.79 15,561,218 -0.08(-0.27%)
Feb 23, 2004 28.05 28.12 27.77 27.87 12,085,731 -0.18(-0.64%)
Feb 20, 2004 28.22 28.25 27.89 28.05 13,845,968 -0.17(-0.61%)
Feb 19, 2004 28.16 28.43 27.98 28.22 21,519,898 +0.24(+0.84%)
Feb 18, 2004 28.12 28.16 27.90 27.98 10,372,361 -0.12(-0.44%)
Feb 17, 2004 27.94 28.21 27.83 28.11 12,019,482 +0.35(+1.25%)
Feb 13, 2004 27.98 28.10 27.65 27.76 9,991,211 -0.14(-0.50%)
Feb 12, 2004 27.81 27.93 27.64 27.90 11,747,397 +0.06(+0.22%)
Feb 11, 2004 27.36 27.92 27.32 27.84 16,906,890 +0.55(+2.00%)
Feb 10, 2004 27.26 27.45 27.18 27.29 10,402,304 -0.02(-0.08%)
Feb 09, 2004 27.55 27.58 27.31 27.31 8,809,137 -0.15(-0.55%)
Feb 06, 2004 26.96 27.53 26.90 27.47 10,577,185 +0.53(+1.98%)
Feb 05, 2004 27.04 27.10 26.69 26.93 9,383,539 +0.03(+0.10%)
Feb 04, 2004 27.04 27.12 26.86 26.91 11,356,555 -0.15(-0.54%)
Feb 03, 2004 27.03 27.07 26.80 27.05 10,012,329 +0.08(+0.31%)
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.