JPMorgan Chase & Co (NY: JPM )

192.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 26.56 26.70 26.28 26.69 16,223,711 +0.08(+0.31%)
Oct 28, 2004 26.17 26.65 26.04 26.60 12,680,240 +0.32(+1.21%)
Oct 27, 2004 25.82 26.39 25.60 26.28 16,661,854 +0.37(+1.41%)
Oct 26, 2004 25.59 25.99 25.54 25.92 15,284,070 +0.32(+1.27%)
Oct 25, 2004 25.90 25.95 25.51 25.59 17,316,102 -0.31(-1.20%)
Oct 22, 2004 26.13 26.19 25.86 25.90 12,994,273 -0.16(-0.61%)
Oct 21, 2004 25.63 26.17 25.61 26.06 16,733,311 +0.31(+1.21%)
Oct 20, 2004 25.37 25.89 25.11 25.75 33,473,420 -0.50(-1.92%)
Oct 19, 2004 26.79 27.22 26.13 26.26 23,969,822 -0.71(-2.62%)
Oct 18, 2004 26.65 27.04 26.64 26.96 8,556,435 +0.18(+0.67%)
Oct 15, 2004 26.64 27.03 26.63 26.78 11,654,821 +0.15(+0.54%)
Oct 14, 2004 27.13 27.13 26.41 26.64 17,013,786 -0.49(-1.81%)
Oct 13, 2004 27.38 27.44 26.93 27.13 10,997,391 -0.19(-0.68%)
Oct 12, 2004 27.00 27.40 26.97 27.31 12,166,156 +0.09(+0.33%)
Oct 11, 2004 27.31 27.44 27.22 27.22 4,865,565 -0.19(-0.68%)
Oct 08, 2004 27.34 27.49 27.14 27.41 9,464,109 +0.08(+0.30%)
Oct 07, 2004 27.32 27.58 27.25 27.33 10,200,373 +0.03(+0.10%)
Oct 06, 2004 27.18 27.33 27.07 27.30 11,038,471 +0.02(+0.08%)
Oct 05, 2004 27.45 27.52 27.00 27.28 17,376,422 -0.21(-0.75%)
Oct 04, 2004 27.88 27.96 27.48 27.49 18,257,914 -0.40(-1.44%)
Oct 01, 2004 27.58 27.93 27.56 27.89 16,454,861 +0.42(+1.54%)
Sep 30, 2004 27.41 27.51 27.25 27.47 12,183,370 +0.03(+0.13%)
Sep 29, 2004 27.22 27.43 26.99 27.43 11,175,020 +0.21(+0.76%)
Sep 28, 2004 27.06 27.29 26.93 27.22 11,574,975 +0.17(+0.64%)
Sep 27, 2004 27.39 27.40 27.00 27.05 15,007,067 -0.43(-1.56%)
Sep 24, 2004 27.29 27.60 27.25 27.48 12,699,623 +0.20(+0.73%)
Sep 23, 2004 27.48 27.49 27.25 27.28 13,527,739 -0.27(-0.98%)
Sep 22, 2004 27.31 27.61 27.20 27.55 18,468,088 -0.17(-0.62%)
Sep 21, 2004 27.31 27.83 27.31 27.72 14,894,096 +0.50(+1.83%)
Sep 20, 2004 27.42 27.42 27.17 27.22 11,292,330 -0.19(-0.68%)
Sep 17, 2004 27.43 27.51 27.31 27.41 14,102,575 +0.05(+0.18%)
Sep 16, 2004 27.18 27.54 27.07 27.36 15,835,328 +0.35(+1.28%)
Sep 15, 2004 27.22 27.27 27.02 27.02 10,331,136 -0.28(-1.04%)
Sep 14, 2004 27.17 27.43 27.16 27.30 11,209,302 +0.23(+0.84%)
Sep 13, 2004 27.44 27.57 27.07 27.07 12,035,104 -0.44(-1.61%)
Sep 10, 2004 27.39 27.60 27.29 27.51 9,455,575 +0.04(+0.15%)
Sep 09, 2004 27.31 27.53 27.20 27.47 11,085,771 +0.26(+0.94%)
Sep 08, 2004 27.39 27.58 27.20 27.22 16,435,333 -0.35(-1.25%)
Sep 07, 2004 27.55 27.72 27.45 27.56 15,170,087 +0.01(+0.05%)
Sep 03, 2004 27.48 27.65 27.45 27.55 10,037,643 -0.01(-0.03%)
Sep 02, 2004 27.27 27.65 27.15 27.56 10,561,273 +0.41(+1.53%)
Sep 01, 2004 27.32 27.41 26.95 27.14 11,938,478 -0.22(-0.81%)
Aug 31, 2004 27.04 27.36 26.90 27.36 9,556,540 +0.33(+1.23%)
Aug 30, 2004 27.43 27.44 27.03 27.03 8,561,498 -0.43(-1.56%)
Aug 27, 2004 27.34 27.51 27.31 27.46 9,533,541 +0.19(+0.68%)
Aug 26, 2004 27.18 27.41 27.03 27.27 12,295,617 +0.01(+0.03%)
Aug 25, 2004 26.69 27.40 26.69 27.27 17,290,788 +0.59(+2.20%)
Aug 24, 2004 26.79 26.86 26.51 26.68 8,734,643 +0.03(+0.10%)
Aug 23, 2004 26.79 26.88 26.60 26.65 11,573,239 -0.07(-0.26%)
Aug 20, 2004 26.25 26.82 26.22 26.72 13,443,120 +0.45(+1.71%)
Aug 19, 2004 26.49 26.49 26.17 26.27 11,368,850 -0.22(-0.83%)
Aug 18, 2004 26.20 26.53 26.15 26.49 13,822,245 +0.27(+1.03%)
Aug 17, 2004 26.24 26.44 26.17 26.22 15,190,048 +0.13(+0.50%)
Aug 16, 2004 25.54 26.13 25.53 26.09 13,120,696 +0.60(+2.36%)
Aug 13, 2004 25.45 25.53 25.23 25.49 8,917,624 +0.01(+0.03%)
Aug 12, 2004 25.51 25.57 25.41 25.48 10,416,769 -0.03(-0.11%)
Aug 11, 2004 25.45 25.59 25.23 25.51 10,518,746 -0.06(-0.24%)
Aug 10, 2004 25.03 25.58 25.03 25.57 13,063,271 +0.64(+2.55%)
Aug 09, 2004 24.93 25.07 24.85 24.94 10,640,252 -0.01(-0.06%)
Aug 06, 2004 24.99 25.34 24.82 24.95 13,982,083 -0.13(-0.52%)
Aug 05, 2004 25.75 25.78 24.99 25.08 12,207,237 -0.64(-2.50%)
Aug 04, 2004 25.58 25.83 25.33 25.72 9,850,322 +0.10(+0.38%)
Aug 03, 2004 25.89 25.93 25.52 25.63 13,096,395 -0.24(-0.91%)
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.