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 (%)
Sep 30, 2002 12.69 13.48 12.35 13.13 28,694,644 +0.45(+3.54%)
Sep 27, 2002 13.32 13.65 12.62 12.68 20,370,082 -0.64(-4.83%)
Sep 26, 2002 13.06 13.63 13.00 13.32 23,821,846 +0.26(+2.01%)
Sep 25, 2002 13.16 13.34 12.67 13.06 23,565,382 +0.17(+1.34%)
Sep 24, 2002 13.31 13.34 12.79 12.89 27,389,330 -0.42(-3.17%)
Sep 23, 2002 13.52 13.69 13.14 13.31 19,981,120 -0.64(-4.61%)
Sep 20, 2002 13.91 14.17 13.76 13.95 23,977,778 +0.21(+1.56%)
Sep 19, 2002 13.83 14.06 13.48 13.74 26,977,946 -0.39(-2.79%)
Sep 18, 2002 13.18 14.23 13.00 14.13 66,746,356 -0.77(-5.15%)
Sep 17, 2002 15.35 15.49 14.75 14.90 14,876,304 -0.11(-0.74%)
Sep 16, 2002 14.93 15.14 14.70 15.01 14,622,879 -0.23(-1.50%)
Sep 13, 2002 15.22 15.55 15.04 15.24 15,660,303 +0.02(+0.14%)
Sep 12, 2002 15.82 15.83 15.11 15.22 16,928,442 -0.67(-4.22%)
Sep 11, 2002 16.60 16.60 15.83 15.89 10,054,567 -0.12(-0.73%)
Sep 10, 2002 16.52 16.54 15.72 16.00 16,303,702 -0.30(-1.87%)
Sep 09, 2002 16.04 16.52 15.26 16.31 34,251,920 -0.22(-1.34%)
Sep 06, 2002 17.31 17.37 16.52 16.53 16,101,917 -0.13(-0.79%)
Sep 05, 2002 17.03 17.24 16.58 16.66 16,093,816 -0.89(-5.08%)
Sep 04, 2002 17.12 17.80 16.76 17.55 14,419,936 +0.44(+2.59%)
Sep 03, 2002 17.73 17.74 17.11 17.11 15,922,407 -1.14(-6.25%)
Aug 30, 2002 18.15 18.83 18.04 18.25 10,984,951 -0.14(-0.75%)
Aug 29, 2002 17.91 18.52 17.74 18.39 10,028,096 +0.22(+1.22%)
Aug 28, 2002 18.25 18.49 18.00 18.17 11,546,768 -0.32(-1.76%)
Aug 27, 2002 18.67 18.94 18.11 18.49 14,018,100 +0.18(+0.98%)
Aug 26, 2002 17.80 18.49 17.73 18.31 12,592,148 +0.54(+3.03%)
Aug 23, 2002 18.18 18.27 17.56 17.77 13,233,234 -0.68(-3.67%)
Aug 22, 2002 18.25 18.63 17.74 18.45 17,309,448 -0.13(-0.71%)
Aug 21, 2002 18.32 18.67 17.96 18.58 13,230,775 +0.24(+1.28%)
Aug 20, 2002 18.67 18.74 18.18 18.35 13,624,799 -0.46(-2.46%)
Aug 19, 2002 17.27 18.91 17.17 18.81 18,856,182 +1.62(+9.45%)
Aug 16, 2002 17.14 17.32 16.72 17.19 14,000,453 +0.05(+0.28%)
Aug 15, 2002 17.37 17.68 16.67 17.14 19,629,478 -0.24(-1.39%)
Aug 14, 2002 16.87 17.38 16.16 17.38 22,197,580 +0.51(+3.03%)
Aug 13, 2002 17.25 17.82 16.80 16.87 15,946,564 -0.73(-4.16%)
Aug 12, 2002 17.84 17.84 17.29 17.60 14,100,695 -0.62(-3.38%)
Aug 09, 2002 17.70 18.53 17.47 18.22 17,373,962 -0.02(-0.11%)
Aug 08, 2002 17.49 18.25 17.16 18.24 24,583,712 +1.62(+9.73%)
Aug 07, 2002 16.88 16.97 16.02 16.62 15,500,465 +0.27(+1.65%)
Aug 06, 2002 16.25 17.03 16.07 16.35 20,980,646 +0.90(+5.82%)
Aug 05, 2002 15.82 16.18 15.28 15.45 20,944,050 -1.04(-6.29%)
Aug 02, 2002 16.96 17.21 16.09 16.49 19,453,006 -0.81(-4.68%)
Aug 01, 2002 17.26 17.48 16.76 17.30 18,133,660 +0.04(+0.24%)
Jul 31, 2002 17.14 17.35 16.67 17.26 19,948,428 +0.05(+0.28%)
Jul 30, 2002 17.01 17.63 16.45 17.21 23,219,526 -0.15(-0.84%)
Jul 29, 2002 16.42 17.44 16.07 17.35 26,549,786 +1.97(+12.81%)
Jul 26, 2002 16.04 16.11 14.55 15.38 26,109,906 -0.07(-0.45%)
Jul 25, 2002 16.42 17.63 14.52 15.45 47,977,540 -0.66(-4.08%)
Jul 24, 2002 13.14 16.38 12.60 16.11 67,723,896 +2.23(+16.04%)
Jul 23, 2002 16.35 16.61 13.69 13.88 64,959,936 -3.07(-18.11%)
Jul 22, 2002 17.95 18.42 16.88 16.95 24,164,954 -1.09(-6.05%)
Jul 19, 2002 18.35 18.80 17.87 18.04 17,749,616 -0.76(-4.04%)
Jul 18, 2002 19.08 19.50 18.60 18.80 14,161,303 -0.65(-3.34%)
Jul 17, 2002 20.06 20.64 19.03 19.45 23,194,646 -0.25(-1.26%)
Jul 16, 2002 19.98 20.39 19.65 19.70 21,533,640 -1.09(-5.25%)
Jul 15, 2002 20.46 20.80 19.66 20.80 16,719,280 -0.09(-0.43%)
Jul 12, 2002 21.26 21.40 20.52 20.89 10,893,822 -0.25(-1.18%)
Jul 11, 2002 20.74 21.36 20.22 21.13 16,763,832 +0.29(+1.39%)
Jul 10, 2002 21.85 21.95 20.78 20.84 12,813,028 -0.77(-3.58%)
Jul 09, 2002 22.30 22.64 21.60 21.62 10,270,528 -0.70(-3.13%)
Jul 08, 2002 22.53 22.78 21.98 22.32 10,972,656 -0.21(-0.95%)
Jul 05, 2002 21.78 22.61 21.53 22.53 6,671,800 +1.13(+5.30%)
Jul 04, 2002 21.23 21.53 20.74 21.40 12,988,632 +0.00(+0.00%)
Jul 03, 2002 21.23 21.53 20.74 21.40 12,988,632 -0.19(-0.90%)
Jul 02, 2002 21.45 21.80 20.74 21.59 17,617,696 -0.09(-0.41%)
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.