JPMorgan Chase & Co (NY: JPM )

164.01 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 32.59 33.07 32.42 32.86 10,683,100 +0.59(+1.83%)
May 29, 2003 32.75 32.89 32.19 32.27 9,548,300 -0.28(-0.86%)
May 28, 2003 32.20 32.83 32.07 32.55 12,017,300 +0.50(+1.56%)
May 27, 2003 30.70 32.14 30.50 32.05 11,224,800 +1.15(+3.72%)
May 23, 2003 30.55 31.01 30.37 30.90 5,751,600 +0.41(+1.34%)
May 22, 2003 30.40 30.69 30.27 30.49 8,651,800 -0.06(-0.20%)
May 21, 2003 30.10 30.60 29.93 30.55 8,389,500 +0.12(+0.39%)
May 20, 2003 30.42 30.79 30.05 30.43 8,688,400 +0.01(+0.03%)
May 19, 2003 31.25 31.25 30.23 30.42 8,306,200 -0.83(-2.66%)
May 16, 2003 31.04 31.50 30.90 31.25 9,273,900 +0.21(+0.68%)
May 15, 2003 30.80 31.35 30.76 31.04 10,648,700 +0.55(+1.80%)
May 14, 2003 30.73 30.97 30.28 30.49 7,515,000 -0.23(-0.75%)
May 13, 2003 30.94 31.05 30.36 30.72 7,476,000 -0.22(-0.71%)
May 12, 2003 30.08 30.99 29.77 30.94 8,801,900 +0.86(+2.86%)
May 09, 2003 30.08 30.18 29.58 30.08 8,820,500 +0.12(+0.40%)
May 08, 2003 30.45 30.53 29.82 29.96 10,890,100 -0.86(-2.79%)
May 07, 2003 30.45 30.99 30.16 30.82 10,721,500 +0.11(+0.36%)
May 06, 2003 30.25 31.05 29.97 30.71 12,208,100 +0.35(+1.15%)
May 05, 2003 30.00 30.95 30.00 30.36 13,997,200 +0.50(+1.67%)
May 02, 2003 29.15 30.05 29.09 29.86 10,634,900 +0.58(+1.98%)
May 01, 2003 29.35 29.56 28.69 29.28 10,261,200 -0.07(-0.24%)
Apr 30, 2003 29.14 29.65 28.81 29.35 14,738,100 +0.21(+0.72%)
Apr 29, 2003 28.69 29.25 28.63 29.14 12,232,300 +0.33(+1.15%)
Apr 28, 2003 28.00 28.91 28.00 28.81 9,481,100 +0.85(+3.04%)
Apr 25, 2003 28.75 28.76 27.65 27.96 11,300,700 -0.60(-2.10%)
Apr 24, 2003 28.73 28.85 28.31 28.56 12,139,800 -0.88(-2.99%)
Apr 23, 2003 28.75 29.69 28.65 29.44 15,108,200 +0.76(+2.65%)
Apr 22, 2003 27.32 28.80 27.17 28.68 13,899,900 +1.23(+4.48%)
Apr 21, 2003 27.31 27.74 27.16 27.45 8,337,900 +0.14(+0.51%)
Apr 17, 2003 26.50 27.47 26.50 27.31 11,055,000 +0.81(+3.06%)
Apr 16, 2003 27.54 27.70 26.25 26.50 18,636,300 -0.37(-1.38%)
Apr 15, 2003 26.51 27.40 26.28 26.87 13,327,300 +0.33(+1.24%)
Apr 14, 2003 25.98 26.60 25.88 26.54 10,041,200 +0.95(+3.71%)
Apr 11, 2003 26.00 26.26 25.42 25.59 8,002,200 -0.13(-0.51%)
Apr 10, 2003 25.73 25.90 25.41 25.72 7,215,900 -0.01(-0.04%)
Apr 09, 2003 26.05 26.41 25.58 25.73 10,140,100 -0.26(-1.00%)
Apr 08, 2003 25.85 26.10 25.45 25.99 8,949,700 +0.35(+1.37%)
Apr 07, 2003 26.46 26.73 25.60 25.64 12,796,300 +0.06(+0.23%)
Apr 04, 2003 25.34 25.65 25.09 25.58 10,113,600 +0.64(+2.57%)
Apr 03, 2003 25.40 25.49 24.90 24.94 10,313,700 -0.17(-0.68%)
Apr 02, 2003 24.80 25.32 24.62 25.11 13,884,500 +0.88(+3.63%)
Apr 01, 2003 24.15 24.40 23.75 24.23 9,689,000 +0.52(+2.19%)
Mar 31, 2003 23.75 24.10 23.65 23.71 9,251,900 -0.74(-3.03%)
Mar 28, 2003 24.12 24.59 23.88 24.45 7,736,700 +0.33(+1.37%)
Mar 27, 2003 24.01 24.42 23.68 24.12 7,552,700 -0.05(-0.21%)
Mar 26, 2003 23.90 24.35 23.88 24.17 6,461,300 +0.03(+0.12%)
Mar 25, 2003 23.57 24.46 23.57 24.14 9,397,300 +0.51(+2.16%)
Mar 24, 2003 23.75 24.04 23.45 23.63 10,964,200 -1.02(-4.14%)
Mar 21, 2003 23.89 24.90 23.76 24.65 18,484,800 +1.12(+4.76%)
Mar 20, 2003 22.78 23.66 22.75 23.53 10,698,200 +0.20(+0.86%)
Mar 19, 2003 22.85 23.35 22.70 23.33 11,398,700 +0.52(+2.28%)
Mar 18, 2003 22.88 23.00 22.45 22.81 9,193,900 +0.25(+1.11%)
Mar 17, 2003 21.25 22.67 21.01 22.56 15,267,800 +1.30(+6.11%)
Mar 14, 2003 21.77 22.10 21.16 21.26 13,848,700 -0.46(-2.12%)
Mar 13, 2003 21.25 21.77 21.07 21.72 12,988,100 +0.97(+4.67%)
Mar 12, 2003 20.50 21.00 20.13 20.75 16,405,900 +0.00(+0.00%)
Mar 11, 2003 21.55 21.80 20.67 20.75 12,601,900 -0.69(-3.22%)
Mar 10, 2003 21.87 22.19 21.35 21.44 8,585,100 -0.85(-3.81%)
Mar 07, 2003 21.69 22.80 21.57 22.29 9,272,100 +0.29(+1.32%)
Mar 06, 2003 22.42 22.53 21.96 22.00 10,613,600 -0.81(-3.55%)
Mar 05, 2003 22.41 22.81 22.35 22.81 7,670,600 +0.41(+1.83%)
Mar 04, 2003 22.85 22.90 22.40 22.40 7,706,700 -0.45(-1.97%)
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.