JPMorgan Chase & Co (NY: JPM )

192.66 +2.36 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 27.00 27.05 26.78 26.89 12,472,089 -0.11(-0.41%)
Jan 29, 2004 27.08 27.24 26.55 27.00 18,640,800 -0.05(-0.18%)
Jan 28, 2004 27.65 27.78 26.92 27.04 21,087,686 -0.63(-2.27%)
Jan 27, 2004 27.76 27.81 27.58 27.67 13,222,385 -0.16(-0.57%)
Jan 26, 2004 27.27 27.85 27.19 27.83 17,777,244 +0.46(+1.67%)
Jan 23, 2004 27.61 27.85 27.22 27.38 15,193,375 -0.23(-0.85%)
Jan 22, 2004 27.68 28.02 27.48 27.61 22,686,204 -0.11(-0.40%)
Jan 21, 2004 27.02 27.72 26.94 27.72 29,912,880 +0.70(+2.58%)
Jan 20, 2004 27.24 27.32 26.88 27.02 27,359,098 -0.12(-0.46%)
Jan 16, 2004 26.96 27.16 26.93 27.15 27,146,608 +0.24(+0.90%)
Jan 15, 2004 27.55 27.62 26.75 26.91 72,801,808 -0.21(-0.76%)
Jan 14, 2004 27.02 27.19 26.91 27.11 12,544,414 +0.22(+0.82%)
Jan 13, 2004 26.82 26.93 26.58 26.89 10,422,265 +0.08(+0.28%)
Jan 12, 2004 26.62 27.07 26.56 26.82 10,189,669 +0.02(+0.08%)
Jan 09, 2004 26.55 27.06 26.51 26.80 15,287,976 +0.06(+0.23%)
Jan 08, 2004 26.34 26.80 26.31 26.73 17,118,222 +0.45(+1.71%)
Jan 07, 2004 25.92 26.33 25.92 26.28 20,934,502 +0.38(+1.47%)
Jan 06, 2004 25.68 25.97 25.64 25.90 30,679,810 +0.64(+2.52%)
Jan 05, 2004 25.34 25.48 25.10 25.27 14,053,250 -0.05(-0.19%)
Jan 02, 2004 25.27 25.63 25.25 25.32 13,424,171 -0.08(-0.30%)
Dec 31, 2003 25.44 25.47 25.30 25.39 8,883,053 +0.09(+0.36%)
Dec 30, 2003 25.26 25.36 25.25 25.30 7,751,317 +0.05(+0.19%)
Dec 29, 2003 25.07 25.26 25.05 25.25 8,001,994 +0.21(+0.86%)
Dec 26, 2003 25.07 25.10 24.97 25.04 1,948,858 +0.06(+0.25%)
Dec 24, 2003 25.01 25.06 24.91 24.98 2,903,109 -0.03(-0.11%)
Dec 23, 2003 24.93 25.09 24.88 25.01 10,209,776 +0.05(+0.19%)
Dec 22, 2003 24.73 24.96 24.65 24.96 12,833,278 +0.22(+0.89%)
Dec 19, 2003 24.71 24.74 24.43 24.74 17,391,464 +0.09(+0.36%)
Dec 18, 2003 24.71 24.71 24.33 24.65 11,185,724 -0.01(-0.03%)
Dec 17, 2003 24.70 24.71 24.39 24.65 10,533,790 -0.04(-0.17%)
Dec 16, 2003 24.47 24.71 24.42 24.69 10,603,655 +0.32(+1.30%)
Dec 15, 2003 24.54 24.58 24.27 24.38 11,775,169 +0.12(+0.48%)
Dec 12, 2003 24.31 24.31 24.13 24.26 7,894,809 +0.08(+0.31%)
Dec 11, 2003 24.07 24.29 23.89 24.18 11,066,967 +0.21(+0.89%)
Dec 10, 2003 24.03 24.23 23.85 23.97 9,266,084 -0.11(-0.46%)
Dec 09, 2003 24.51 24.54 23.99 24.08 11,115,280 -0.44(-1.78%)
Dec 08, 2003 24.01 24.52 24.01 24.51 8,780,786 +0.35(+1.43%)
Dec 05, 2003 24.31 24.42 24.09 24.17 9,791,884 -0.30(-1.22%)
Dec 04, 2003 24.65 24.68 24.36 24.47 8,808,703 -0.28(-1.15%)
Dec 03, 2003 24.76 24.88 24.63 24.75 11,011,277 -0.01(-0.03%)
Dec 02, 2003 24.68 24.82 24.60 24.76 9,114,636 +0.10(+0.42%)
Dec 01, 2003 24.62 24.68 24.45 24.65 10,063,246 +0.18(+0.73%)
Nov 28, 2003 24.40 24.54 24.37 24.47 3,540,434 -0.08(-0.31%)
Nov 26, 2003 24.40 24.65 24.33 24.55 5,673,721 -0.01(-0.06%)
Nov 25, 2003 24.30 24.64 24.27 24.56 8,012,120 +0.18(+0.74%)
Nov 24, 2003 24.31 24.45 24.19 24.38 10,499,653 +0.19(+0.77%)
Nov 21, 2003 24.09 24.29 24.02 24.20 9,885,617 +0.26(+1.07%)
Nov 20, 2003 24.02 24.34 23.82 23.94 10,873,571 -0.09(-0.37%)
Nov 19, 2003 24.12 24.29 23.99 24.03 14,172,441 -0.09(-0.37%)
Nov 18, 2003 24.49 24.58 24.07 24.12 10,060,642 -0.36(-1.47%)
Nov 17, 2003 24.33 24.58 24.24 24.48 8,334,688 -0.03(-0.14%)
Nov 14, 2003 24.68 24.87 24.27 24.51 10,450,617 -0.28(-1.12%)
Nov 13, 2003 24.76 24.89 24.62 24.79 6,650,247 -0.02(-0.08%)
Nov 12, 2003 24.96 25.07 24.72 24.81 10,329,545 -0.10(-0.42%)
Nov 11, 2003 24.58 25.01 24.56 24.92 5,964,176 +0.10(+0.42%)
Nov 10, 2003 24.89 24.96 24.65 24.81 6,711,000 -0.10(-0.42%)
Nov 07, 2003 25.12 25.22 24.90 24.92 9,181,754 -0.19(-0.74%)
Nov 06, 2003 25.26 25.26 24.96 25.10 13,090,175 -0.15(-0.60%)
Nov 05, 2003 25.27 25.40 25.10 25.25 8,552,096 -0.05(-0.19%)
Nov 04, 2003 25.10 25.41 25.08 25.30 9,381,225 -0.08(-0.30%)
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.