JPMorgan Chase & Co (NY: JPM )

210.48 +2.95 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 25.61 25.92 25.48 25.87 24,924,760 +0.32(+1.25%)
Jun 29, 2004 25.32 25.61 25.22 25.54 14,664,004 +0.23(+0.90%)
Jun 28, 2004 25.41 25.74 25.25 25.32 17,669,804 -0.03(-0.11%)
Jun 25, 2004 25.20 25.69 25.20 25.34 18,735,240 +0.15(+0.58%)
Jun 24, 2004 25.10 25.30 25.07 25.20 15,127,173 +0.10(+0.40%)
Jun 23, 2004 24.75 25.10 24.73 25.10 13,945,419 +0.44(+1.79%)
Jun 22, 2004 24.68 24.70 24.48 24.66 14,431,971 -0.03(-0.11%)
Jun 21, 2004 24.82 24.94 24.62 24.68 8,261,637 -0.15(-0.62%)
Jun 18, 2004 24.96 25.12 24.77 24.84 19,416,054 -0.06(-0.24%)
Jun 17, 2004 24.87 25.08 24.77 24.90 8,614,634 +0.00(+0.00%)
Jun 16, 2004 24.87 25.00 24.74 24.90 8,836,475 +0.05(+0.19%)
Jun 15, 2004 25.08 25.12 24.81 24.85 12,240,689 -0.21(-0.85%)
Jun 14, 2004 25.17 25.17 24.70 25.06 9,469,622 -0.15(-0.61%)
Jun 10, 2004 25.16 25.22 25.00 25.22 7,792,323 +0.08(+0.32%)
Jun 09, 2004 25.34 25.38 25.08 25.14 9,073,006 -0.25(-1.00%)
Jun 08, 2004 25.38 25.48 25.20 25.39 10,556,644 -0.05(-0.21%)
Jun 07, 2004 25.04 25.45 25.03 25.44 11,044,695 +0.57(+2.31%)
Jun 04, 2004 24.88 25.01 24.78 24.87 8,741,893 +0.21(+0.87%)
Jun 03, 2004 24.78 24.82 24.58 24.66 10,913,239 -0.23(-0.91%)
Jun 02, 2004 24.72 24.94 24.52 24.88 9,394,676 +0.30(+1.22%)
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.