JPMorgan Chase & Co (NY: JPM )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 26.09 26.41 25.96 26.41 9,902,962 +0.32(+1.23%)
Aug 30, 2004 26.47 26.48 26.09 26.09 8,871,850 -0.41(-1.56%)
Aug 27, 2004 26.39 26.55 26.35 26.50 9,879,129 +0.18(+0.68%)
Aug 26, 2004 26.23 26.45 26.09 26.32 12,741,331 +0.01(+0.03%)
Aug 25, 2004 25.75 26.44 25.75 26.31 17,917,576 +0.57(+2.20%)
Aug 24, 2004 25.85 25.92 25.58 25.75 9,051,272 +0.03(+0.10%)
Aug 23, 2004 25.85 25.94 25.66 25.72 11,992,766 -0.07(-0.26%)
Aug 20, 2004 25.33 25.89 25.30 25.79 13,930,430 +0.43(+1.71%)
Aug 19, 2004 25.57 25.57 25.25 25.35 11,780,968 -0.21(-0.84%)
Aug 18, 2004 25.28 25.60 25.24 25.57 14,323,298 +0.26(+1.03%)
Aug 17, 2004 25.32 25.52 25.26 25.30 15,740,684 +0.13(+0.50%)
Aug 16, 2004 24.65 25.22 24.64 25.18 13,596,319 +0.58(+2.36%)
Aug 13, 2004 24.56 24.64 24.35 24.60 9,240,886 +0.01(+0.03%)
Aug 12, 2004 24.62 24.67 24.52 24.59 10,794,374 -0.03(-0.11%)
Aug 11, 2004 24.56 24.70 24.35 24.62 10,900,048 -0.06(-0.24%)
Aug 10, 2004 24.15 24.68 24.15 24.68 13,536,811 +0.61(+2.55%)
Aug 09, 2004 24.06 24.19 23.98 24.06 11,025,958 -0.01(-0.06%)
Aug 06, 2004 24.12 24.46 23.95 24.08 14,488,930 -0.13(-0.52%)
Aug 05, 2004 24.84 24.88 24.12 24.20 12,649,746 -0.62(-2.50%)
Aug 04, 2004 24.68 24.93 24.44 24.82 10,207,394 +0.09(+0.38%)
Aug 03, 2004 24.98 25.02 24.63 24.73 13,571,137 -0.23(-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.