JPMorgan Chase & Co (NY: JPM )

160.69 USD +3.17 (+2.01%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 40.66 41.20 40.56 41.02 9,295,700 +0.46(+1.13%)
Feb 26, 2004 40.35 40.66 40.15 40.56 6,612,000 +0.21(+0.52%)
Feb 25, 2004 40.40 40.45 39.95 40.35 9,655,500 +0.15(+0.37%)
Feb 24, 2004 40.10 40.59 40.03 40.20 10,757,900 -0.11(-0.27%)
Feb 23, 2004 40.58 40.67 40.17 40.31 8,355,200 -0.26(-0.64%)
Feb 20, 2004 40.82 40.87 40.34 40.57 9,572,100 -0.25(-0.61%)
Feb 19, 2004 40.73 41.12 40.47 40.82 14,877,300 +0.34(+0.84%)
Feb 18, 2004 40.67 40.74 40.35 40.48 7,170,700 -0.18(-0.44%)
Feb 17, 2004 40.42 40.81 40.25 40.66 8,309,400 +0.50(+1.25%)
Feb 13, 2004 40.47 40.65 40.00 40.16 6,907,200 -0.20(-0.50%)
Feb 12, 2004 40.22 40.40 39.98 40.36 8,121,300 +0.09(+0.22%)
Feb 11, 2004 39.58 40.39 39.52 40.27 11,688,200 +0.79(+2.00%)
Feb 10, 2004 39.43 39.71 39.32 39.48 7,191,400 -0.03(-0.08%)
Feb 09, 2004 39.85 39.90 39.51 39.51 6,090,000 -0.22(-0.55%)
Feb 06, 2004 39.00 39.82 38.91 39.73 7,312,300 +0.77(+1.98%)
Feb 05, 2004 39.11 39.20 38.61 38.96 6,487,100 +0.04(+0.10%)
Feb 04, 2004 39.12 39.23 38.85 38.92 7,851,100 -0.21(-0.54%)
Feb 03, 2004 39.10 39.16 38.76 39.13 6,921,800 +0.12(+0.31%)
Feb 02, 2004 39.10 39.40 38.86 39.01 8,810,200 +0.12(+0.31%)
Jan 30, 2004 39.05 39.13 38.74 38.89 8,622,300 -0.16(-0.41%)
Jan 29, 2004 39.17 39.40 38.40 39.05 12,886,900 -0.07(-0.18%)
Jan 28, 2004 40.00 40.18 38.94 39.12 14,578,500 -0.91(-2.27%)
Jan 27, 2004 40.15 40.22 39.89 40.03 9,141,000 -0.23(-0.57%)
Jan 26, 2004 39.45 40.28 39.33 40.26 12,289,900 +0.66(+1.67%)
Jan 23, 2004 39.94 40.29 39.37 39.60 10,503,600 -0.34(-0.85%)
Jan 22, 2004 40.04 40.53 39.75 39.94 15,683,600 -0.16(-0.40%)
Jan 21, 2004 39.09 40.10 38.97 40.10 20,679,600 +1.01(+2.58%)
Jan 20, 2004 39.40 39.52 38.88 39.09 18,914,100 -0.18(-0.46%)
Jan 16, 2004 39.00 39.28 38.95 39.27 18,767,200 +0.35(+0.90%)
Jan 15, 2004 39.85 39.95 38.70 38.92 50,329,900 -0.30(-0.76%)
Jan 14, 2004 39.08 39.33 38.93 39.22 8,672,300 +0.32(+0.82%)
Jan 13, 2004 38.80 38.95 38.45 38.90 7,205,200 +0.11(+0.28%)
Jan 12, 2004 38.50 39.15 38.42 38.79 7,044,400 +0.03(+0.08%)
Jan 09, 2004 38.40 39.14 38.35 38.76 10,569,000 +0.09(+0.23%)
Jan 08, 2004 38.10 38.77 38.06 38.67 11,834,300 +0.65(+1.71%)
Jan 07, 2004 37.50 38.09 37.49 38.02 14,472,600 +0.55(+1.47%)
Jan 06, 2004 37.15 37.57 37.09 37.47 21,209,800 +0.92(+2.52%)
Jan 05, 2004 36.66 36.86 36.30 36.55 9,715,400 -0.07(-0.19%)
Jan 02, 2004 36.56 37.07 36.53 36.62 9,280,500 -0.11(-0.30%)
Dec 31, 2003 36.80 36.84 36.60 36.73 6,141,100 +0.13(+0.36%)
Dec 30, 2003 36.54 36.68 36.52 36.60 5,358,700 +0.07(+0.19%)
Dec 29, 2003 36.27 36.54 36.23 36.53 5,532,000 +0.31(+0.86%)
Dec 26, 2003 36.27 36.31 36.12 36.22 1,347,300 +0.09(+0.25%)
Dec 24, 2003 36.18 36.25 36.03 36.13 2,007,000 -0.04(-0.11%)
Dec 23, 2003 36.06 36.29 35.99 36.17 7,058,300 +0.07(+0.19%)
Dec 22, 2003 35.77 36.11 35.65 36.10 8,872,000 +0.32(+0.89%)
Dec 19, 2003 35.75 35.78 35.34 35.78 12,023,200 +0.13(+0.36%)
Dec 18, 2003 35.74 35.74 35.19 35.65 7,733,000 -0.01(-0.03%)
Dec 17, 2003 35.73 35.75 35.28 35.66 7,282,300 -0.06(-0.17%)
Dec 16, 2003 35.40 35.74 35.32 35.72 7,330,600 +0.46(+1.30%)
Dec 15, 2003 35.50 35.56 35.11 35.26 8,140,500 +0.17(+0.48%)
Dec 12, 2003 35.16 35.17 34.90 35.09 5,457,900 +0.11(+0.31%)
Dec 11, 2003 34.82 35.13 34.55 34.98 7,650,900 +0.31(+0.89%)
Dec 10, 2003 34.76 35.05 34.50 34.67 6,405,900 -0.16(-0.46%)
Dec 09, 2003 35.46 35.50 34.70 34.83 7,684,300 -0.63(-1.78%)
Dec 08, 2003 34.73 35.47 34.73 35.46 6,070,400 +0.50(+1.43%)
Dec 05, 2003 35.17 35.33 34.85 34.96 6,769,400 -0.43(-1.22%)
Dec 04, 2003 35.65 35.70 35.23 35.39 6,089,700 -0.41(-1.15%)
Dec 03, 2003 35.81 35.99 35.63 35.80 7,612,400 -0.01(-0.03%)
Dec 02, 2003 35.70 35.90 35.58 35.81 6,301,200 +0.15(+0.42%)
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.