JPMorgan Chase & Co (NY: JPM )

150.64 USD -0.29 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 32.65 33.92 32.55 33.92 7,830,000 +1.20(+3.67%)
Jun 27, 2002 32.05 33.00 31.40 32.72 9,726,800 +1.23(+3.91%)
Jun 26, 2002 30.75 31.98 30.15 31.49 19,122,800 -1.44(-4.37%)
Jun 25, 2002 33.30 34.35 32.70 32.93 6,963,000 -0.25(-0.75%)
Jun 24, 2002 32.25 33.90 31.65 33.18 10,176,300 +0.19(+0.58%)
Jun 21, 2002 32.80 33.65 32.79 32.99 12,353,700 -0.39(-1.17%)
Jun 20, 2002 34.60 34.60 33.01 33.38 8,559,200 -1.23(-3.55%)
Jun 19, 2002 34.70 35.15 34.25 34.61 6,437,800 -0.41(-1.17%)
Jun 18, 2002 35.48 35.69 34.78 35.02 7,572,900 -0.46(-1.30%)
Jun 17, 2002 33.60 35.49 33.57 35.48 10,245,100 +2.48(+7.52%)
Jun 14, 2002 32.35 33.49 31.25 33.00 9,795,700 +0.34(+1.04%)
Jun 13, 2002 33.12 33.45 32.50 32.66 6,041,300 -0.51(-1.54%)
Jun 12, 2002 32.85 33.31 31.73 33.17 9,581,500 +0.24(+0.73%)
Jun 11, 2002 33.98 34.58 32.79 32.93 6,525,300 -0.95(-2.80%)
Jun 10, 2002 33.65 34.10 33.18 33.88 5,536,800 +0.19(+0.56%)
Jun 07, 2002 32.75 33.99 32.50 33.69 9,275,100 +0.00(+0.00%)
Jun 06, 2002 34.87 34.90 33.40 33.69 7,494,700 -1.01(-2.91%)
Jun 05, 2002 34.65 35.15 34.22 34.70 7,263,200 +0.05(+0.14%)
Jun 04, 2002 34.91 35.65 34.08 34.65 9,405,000 -0.01(-0.03%)
Jun 03, 2002 36.00 36.25 34.57 34.66 7,325,800 -1.29(-3.59%)
May 31, 2002 36.01 36.75 35.87 35.95 7,764,000 -0.06(-0.17%)
May 30, 2002 36.50 36.78 35.05 36.01 9,332,200 -0.96(-2.60%)
May 29, 2002 37.10 37.50 36.70 36.97 5,388,600 -0.23(-0.62%)
May 28, 2002 37.75 37.90 36.95 37.20 4,890,600 -0.60(-1.59%)
May 27, 2002 38.00 38.71 37.51 37.80 4,945,900 +0.00(+0.00%)
May 24, 2002 38.00 38.71 37.51 37.80 4,945,900 -0.57(-1.49%)
May 23, 2002 37.56 38.66 37.54 38.37 6,222,500 +0.81(+2.16%)
May 22, 2002 37.52 37.69 36.84 37.56 5,234,100 +0.04(+0.11%)
May 21, 2002 37.92 38.65 37.30 37.52 6,318,700 +0.06(+0.16%)
May 20, 2002 37.80 37.93 37.28 37.46 4,149,000 -0.64(-1.68%)
May 17, 2002 38.00 38.75 37.60 38.10 7,433,100 +0.27(+0.71%)
May 16, 2002 37.05 38.00 36.83 37.83 5,798,700 +0.87(+2.35%)
May 15, 2002 37.24 37.94 36.90 36.96 8,716,400 -0.63(-1.68%)
May 14, 2002 36.90 37.73 36.73 37.59 8,431,300 +1.25(+3.44%)
May 13, 2002 35.35 36.44 35.10 36.34 5,811,000 +1.26(+3.59%)
May 10, 2002 35.94 36.00 35.00 35.08 5,472,400 -0.69(-1.93%)
May 09, 2002 36.25 36.58 35.50 35.77 8,214,200 -1.14(-3.09%)
May 08, 2002 36.50 37.15 36.00 36.91 10,199,300 +2.28(+6.58%)
May 07, 2002 34.94 35.54 34.63 34.63 8,673,800 +0.23(+0.67%)
May 06, 2002 35.95 35.95 34.24 34.40 6,321,700 -1.28(-3.59%)
May 03, 2002 36.30 36.41 35.02 35.68 7,122,800 -0.57(-1.57%)
May 02, 2002 35.50 36.28 35.49 36.25 7,680,200 +0.75(+2.11%)
May 01, 2002 35.44 35.85 34.40 35.50 6,543,700 +0.40(+1.14%)
Apr 30, 2002 34.70 35.95 34.35 35.10 9,882,800 +0.76(+2.21%)
Apr 29, 2002 35.40 35.45 34.00 34.34 8,569,000 -0.65(-1.86%)
Apr 26, 2002 35.75 35.85 34.77 34.99 7,525,800 -0.04(-0.11%)
Apr 25, 2002 35.40 35.55 34.39 35.03 10,939,400 -0.86(-2.40%)
Apr 24, 2002 36.70 36.70 35.87 35.89 7,354,700 -0.71(-1.94%)
Apr 23, 2002 36.68 36.85 36.20 36.60 7,383,300 +0.00(+0.00%)
Apr 22, 2002 37.27 37.39 36.42 36.60 8,053,500 -1.16(-3.07%)
Apr 19, 2002 37.50 37.95 37.30 37.76 6,647,600 +0.50(+1.34%)
Apr 18, 2002 37.01 37.67 36.37 37.26 10,163,900 -0.01(-0.03%)
Apr 17, 2002 35.95 37.58 35.76 37.27 19,356,200 +1.89(+5.34%)
Apr 16, 2002 34.95 35.50 34.33 35.38 14,282,300 +0.98(+2.85%)
Apr 15, 2002 35.50 35.60 34.25 34.40 11,163,000 +0.12(+0.35%)
Apr 12, 2002 33.70 34.36 33.60 34.28 6,738,500 +0.82(+2.45%)
Apr 11, 2002 34.80 34.98 33.10 33.46 12,118,300 -1.58(-4.51%)
Apr 10, 2002 35.19 35.39 34.50 35.04 9,663,300 -0.15(-0.43%)
Apr 09, 2002 35.00 35.45 34.85 35.19 5,537,600 +0.21(+0.60%)
Apr 08, 2002 34.54 35.19 34.25 34.98 5,735,300 +0.12(+0.34%)
Apr 05, 2002 34.62 35.27 34.62 34.86 5,999,500 +0.42(+1.22%)
Apr 04, 2002 34.85 35.20 34.12 34.44 6,825,900 -0.57(-1.63%)
Apr 03, 2002 35.19 35.36 34.58 35.01 5,978,700 -0.30(-0.85%)
Apr 02, 2002 35.38 35.70 35.20 35.31 5,126,800 -0.30(-0.84%)
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.