JPMorgan Chase & Co (NY: JPM )

164.67 USD +0.66 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 24.80 25.10 24.11 24.96 13,790,900 +0.07(+0.28%)
Jul 30, 2002 24.60 25.50 23.80 24.89 16,052,300 -0.21(-0.84%)
Jul 29, 2002 23.75 25.22 23.25 25.10 18,354,600 +2.85(+12.81%)
Jul 26, 2002 23.20 23.30 21.05 22.25 18,050,500 -0.10(-0.45%)
Jul 25, 2002 23.75 25.50 21.00 22.35 33,168,200 -0.95(-4.08%)
Jul 24, 2002 19.01 23.70 18.22 23.30 46,819,400 +3.22(+16.04%)
Jul 23, 2002 23.65 24.02 19.80 20.08 44,908,600 -4.44(-18.11%)
Jul 22, 2002 25.96 26.65 24.42 24.52 16,705,900 -1.58(-6.05%)
Jul 19, 2002 26.55 27.20 25.85 26.10 12,270,800 -1.10(-4.04%)
Jul 18, 2002 27.60 28.20 26.91 27.20 9,790,100 -0.94(-3.34%)
Jul 17, 2002 29.01 29.85 27.53 28.14 16,035,100 -0.36(-1.26%)
Jul 16, 2002 28.90 29.49 28.43 28.50 14,886,800 -1.58(-5.25%)
Jul 15, 2002 29.60 30.09 28.44 30.08 11,558,500 -0.13(-0.43%)
Jul 12, 2002 30.75 30.95 29.68 30.21 7,531,200 -0.36(-1.18%)
Jul 11, 2002 30.00 30.90 29.25 30.57 11,589,300 +0.42(+1.39%)
Jul 10, 2002 31.60 31.75 30.06 30.15 8,858,000 -1.12(-3.58%)
Jul 09, 2002 32.26 32.75 31.25 31.27 7,100,300 -1.01(-3.13%)
Jul 08, 2002 32.59 32.95 31.80 32.28 7,585,700 -0.31(-0.95%)
Jul 05, 2002 31.50 32.70 31.15 32.59 4,612,400 +1.64(+5.30%)
Jul 04, 2002 30.71 31.15 30.00 30.95 8,979,400 +0.00(+0.00%)
Jul 03, 2002 30.71 31.15 30.00 30.95 8,979,400 -0.28(-0.90%)
Jul 02, 2002 31.02 31.54 30.00 31.23 12,179,600 -0.13(-0.41%)
Jul 01, 2002 33.59 33.68 31.35 31.36 10,082,100 -2.56(-7.55%)
Jun 28, 2002 32.65 33.92 32.55 33.92 7,830,000 +1.20(+3.67%)
Jun 27, 2002 32.05 33.00 31.40 32.72 9,726,800 +1.23(+3.91%)
Jun 26, 2002 30.75 31.98 30.15 31.49 19,122,800 -1.44(-4.37%)
Jun 25, 2002 33.30 34.35 32.70 32.93 6,963,000 -0.25(-0.75%)
Jun 24, 2002 32.25 33.90 31.65 33.18 10,176,300 +0.19(+0.58%)
Jun 21, 2002 32.80 33.65 32.79 32.99 12,353,700 -0.39(-1.17%)
Jun 20, 2002 34.60 34.60 33.01 33.38 8,559,200 -1.23(-3.55%)
Jun 19, 2002 34.70 35.15 34.25 34.61 6,437,800 -0.41(-1.17%)
Jun 18, 2002 35.48 35.69 34.78 35.02 7,572,900 -0.46(-1.30%)
Jun 17, 2002 33.60 35.49 33.57 35.48 10,245,100 +2.48(+7.52%)
Jun 14, 2002 32.35 33.49 31.25 33.00 9,795,700 +0.34(+1.04%)
Jun 13, 2002 33.12 33.45 32.50 32.66 6,041,300 -0.51(-1.54%)
Jun 12, 2002 32.85 33.31 31.73 33.17 9,581,500 +0.24(+0.73%)
Jun 11, 2002 33.98 34.58 32.79 32.93 6,525,300 -0.95(-2.80%)
Jun 10, 2002 33.65 34.10 33.18 33.88 5,536,800 +0.19(+0.56%)
Jun 07, 2002 32.75 33.99 32.50 33.69 9,275,100 +0.00(+0.00%)
Jun 06, 2002 34.87 34.90 33.40 33.69 7,494,700 -1.01(-2.91%)
Jun 05, 2002 34.65 35.15 34.22 34.70 7,263,200 +0.05(+0.14%)
Jun 04, 2002 34.91 35.65 34.08 34.65 9,405,000 -0.01(-0.03%)
Jun 03, 2002 36.00 36.25 34.57 34.66 7,325,800 -1.29(-3.59%)
May 31, 2002 36.01 36.75 35.87 35.95 7,764,000 -0.06(-0.17%)
May 30, 2002 36.50 36.78 35.05 36.01 9,332,200 -0.96(-2.60%)
May 29, 2002 37.10 37.50 36.70 36.97 5,388,600 -0.23(-0.62%)
May 28, 2002 37.75 37.90 36.95 37.20 4,890,600 -0.60(-1.59%)
May 27, 2002 38.00 38.71 37.51 37.80 4,945,900 +0.00(+0.00%)
May 24, 2002 38.00 38.71 37.51 37.80 4,945,900 -0.57(-1.49%)
May 23, 2002 37.56 38.66 37.54 38.37 6,222,500 +0.81(+2.16%)
May 22, 2002 37.52 37.69 36.84 37.56 5,234,100 +0.04(+0.11%)
May 21, 2002 37.92 38.65 37.30 37.52 6,318,700 +0.06(+0.16%)
May 20, 2002 37.80 37.93 37.28 37.46 4,149,000 -0.64(-1.68%)
May 17, 2002 38.00 38.75 37.60 38.10 7,433,100 +0.27(+0.71%)
May 16, 2002 37.05 38.00 36.83 37.83 5,798,700 +0.87(+2.35%)
May 15, 2002 37.24 37.94 36.90 36.96 8,716,400 -0.63(-1.68%)
May 14, 2002 36.90 37.73 36.73 37.59 8,431,300 +1.25(+3.44%)
May 13, 2002 35.35 36.44 35.10 36.34 5,811,000 +1.26(+3.59%)
May 10, 2002 35.94 36.00 35.00 35.08 5,472,400 -0.69(-1.93%)
May 09, 2002 36.25 36.58 35.50 35.77 8,214,200 -1.14(-3.09%)
May 08, 2002 36.50 37.15 36.00 36.91 10,199,300 +2.28(+6.58%)
May 07, 2002 34.94 35.54 34.63 34.63 8,673,800 +0.23(+0.67%)
May 06, 2002 35.95 35.95 34.24 34.40 6,321,700 -1.28(-3.59%)
May 03, 2002 36.30 36.41 35.02 35.68 7,122,800 -0.57(-1.57%)
May 02, 2002 35.50 36.28 35.49 36.25 7,680,200 +0.75(+2.11%)
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.