JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 24.55 24.58 24.42 24.50 9,205,062 +0.09(+0.36%)
Dec 30, 2003 24.38 24.47 24.36 24.42 8,032,301 +0.05(+0.19%)
Dec 29, 2003 24.20 24.38 24.17 24.37 8,292,065 +0.21(+0.86%)
Dec 26, 2003 24.20 24.22 24.10 24.16 2,019,504 +0.06(+0.25%)
Dec 24, 2003 24.14 24.18 24.04 24.10 3,008,346 -0.03(-0.11%)
Dec 23, 2003 24.06 24.21 24.01 24.13 10,579,878 +0.05(+0.19%)
Dec 22, 2003 23.86 24.09 23.78 24.08 13,298,482 +0.21(+0.89%)
Dec 19, 2003 23.85 23.87 23.58 23.87 18,021,902 +0.09(+0.36%)
Dec 18, 2003 23.84 23.84 23.48 23.78 11,591,204 -0.01(-0.03%)
Dec 17, 2003 23.84 23.85 23.54 23.79 10,915,637 -0.04(-0.17%)
Dec 16, 2003 23.62 23.84 23.56 23.83 10,988,036 +0.31(+1.30%)
Dec 15, 2003 23.68 23.72 23.42 23.52 12,202,017 +0.11(+0.48%)
Dec 12, 2003 23.46 23.46 23.28 23.41 8,180,994 +0.07(+0.31%)
Dec 11, 2003 23.23 23.44 23.05 23.34 11,468,142 +0.21(+0.89%)
Dec 10, 2003 23.19 23.38 23.02 23.13 9,601,978 -0.11(-0.46%)
Dec 09, 2003 23.66 23.68 23.15 23.24 11,518,206 -0.42(-1.78%)
Dec 08, 2003 23.17 23.66 23.17 23.66 9,099,087 +0.33(+1.43%)
Dec 05, 2003 23.46 23.57 23.25 23.32 10,146,838 -0.29(-1.22%)
Dec 04, 2003 23.78 23.82 23.50 23.61 9,128,017 -0.27(-1.15%)
Dec 03, 2003 23.89 24.01 23.77 23.88 11,410,433 -0.01(-0.03%)
Dec 02, 2003 23.82 23.95 23.74 23.89 9,445,040 +0.10(+0.42%)
Dec 01, 2003 23.76 23.82 23.59 23.79 10,428,036 +0.17(+0.73%)
Nov 28, 2003 23.55 23.68 23.52 23.62 3,668,774 -0.07(-0.31%)
Nov 26, 2003 23.55 23.78 23.48 23.69 5,879,392 -0.01(-0.06%)
Nov 25, 2003 23.45 23.78 23.42 23.70 8,302,557 +0.17(+0.74%)
Nov 24, 2003 23.46 23.59 23.34 23.53 10,880,263 +0.18(+0.77%)
Nov 21, 2003 23.25 23.44 23.18 23.35 10,243,968 +0.25(+1.07%)
Nov 20, 2003 23.18 23.49 22.98 23.10 11,267,735 -0.09(-0.37%)
Nov 19, 2003 23.28 23.44 23.15 23.19 14,686,189 -0.09(-0.37%)
Nov 18, 2003 23.63 23.72 23.22 23.28 10,425,338 -0.35(-1.47%)
Nov 17, 2003 23.48 23.72 23.40 23.62 8,636,818 -0.03(-0.14%)
Nov 14, 2003 23.82 24.00 23.42 23.66 10,829,449 -0.27(-1.12%)
Nov 13, 2003 23.89 24.02 23.76 23.92 6,891,317 -0.02(-0.08%)
Nov 12, 2003 24.08 24.20 23.86 23.94 10,703,989 -0.10(-0.42%)
Nov 11, 2003 23.72 24.13 23.70 24.04 6,180,376 +0.10(+0.42%)
Nov 10, 2003 24.02 24.08 23.78 23.94 6,954,272 -0.10(-0.42%)
Nov 07, 2003 24.24 24.34 24.03 24.04 9,514,590 -0.18(-0.74%)
Nov 06, 2003 24.38 24.38 24.09 24.22 13,564,691 -0.15(-0.60%)
Nov 05, 2003 24.39 24.51 24.22 24.37 8,862,107 -0.05(-0.19%)
Nov 04, 2003 24.22 24.52 24.20 24.42 9,721,292 -0.07(-0.30%)
Nov 03, 2003 24.16 24.52 24.05 24.49 12,227,049 +0.54(+2.26%)
Oct 31, 2003 23.95 24.13 23.89 23.95 9,424,654 +0.04(+0.17%)
Oct 30, 2003 24.12 24.15 23.84 23.91 10,339,150 -0.06(-0.25%)
Oct 29, 2003 23.72 24.05 23.59 23.97 11,404,288 +0.25(+1.07%)
Oct 28, 2003 23.35 23.81 23.34 23.72 17,603,700 +0.40(+1.72%)
Oct 27, 2003 23.52 23.54 23.21 23.32 14,731,007 +0.12(+0.52%)
Oct 24, 2003 23.35 23.42 23.10 23.20 11,430,219 -0.15(-0.66%)
Oct 23, 2003 23.15 23.62 23.15 23.35 15,035,439 +0.01(+0.06%)
Oct 22, 2003 23.40 23.62 23.14 23.34 29,075,440 -1.13(-4.61%)
Oct 21, 2003 24.42 24.62 24.25 24.46 11,280,776 +0.05(+0.19%)
Oct 20, 2003 24.12 24.42 24.00 24.42 11,097,157 +0.17(+0.72%)
Oct 17, 2003 24.43 24.63 24.12 24.24 8,834,227 -0.33(-1.36%)
Oct 16, 2003 24.38 24.68 24.35 24.58 10,345,895 +0.16(+0.66%)
Oct 15, 2003 24.64 24.67 24.19 24.42 11,138,678 -0.12(-0.49%)
Oct 14, 2003 24.35 24.54 24.12 24.54 10,851,633 +0.23(+0.93%)
Oct 13, 2003 23.72 24.33 23.72 24.31 11,368,463 +0.61(+2.59%)
Oct 10, 2003 23.82 23.91 23.64 23.70 8,467,889 -0.12(-0.50%)
Oct 09, 2003 24.05 24.12 23.68 23.82 13,697,196 +0.06(+0.25%)
Oct 08, 2003 24.15 24.16 23.72 23.76 13,674,113 -0.32(-1.33%)
Oct 07, 2003 23.72 24.12 23.46 24.08 17,005,778 +0.36(+1.52%)
Oct 06, 2003 23.48 23.82 23.43 23.72 11,205,530 +0.25(+1.08%)
Oct 03, 2003 23.80 23.88 23.35 23.46 16,519,526 +0.10(+0.43%)
Oct 02, 2003 23.45 23.52 23.20 23.36 10,985,637 -0.24(-1.02%)
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.