JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 23.78 23.89 23.34 23.38 13,132,551 -0.01(-0.03%)
Jul 30, 2003 23.68 23.74 23.37 23.39 8,784,313 -0.12(-0.51%)
Jul 29, 2003 23.74 23.74 23.18 23.51 13,801,372 -0.17(-0.70%)
Jul 28, 2003 23.66 23.90 23.46 23.68 12,334,222 +0.01(+0.06%)
Jul 25, 2003 23.18 23.69 23.00 23.66 13,030,773 +0.59(+2.57%)
Jul 24, 2003 23.58 23.59 23.03 23.07 12,883,579 -0.19(-0.80%)
Jul 23, 2003 23.42 23.44 23.08 23.26 11,637,970 -0.05(-0.23%)
Jul 22, 2003 23.02 23.39 22.86 23.31 14,297,517 +0.34(+1.48%)
Jul 21, 2003 23.42 23.42 22.35 22.97 17,894,192 -0.60(-2.55%)
Jul 18, 2003 23.50 23.68 23.25 23.57 11,385,851 +0.19(+0.83%)
Jul 17, 2003 24.18 24.18 23.23 23.38 17,990,124 -0.81(-3.34%)
Jul 16, 2003 25.52 25.52 24.02 24.18 21,638,062 -0.69(-2.79%)
Jul 15, 2003 25.04 25.27 24.69 24.88 17,317,856 -0.01(-0.03%)
Jul 14, 2003 24.34 25.06 23.87 24.88 18,119,032 +1.03(+4.31%)
Jul 11, 2003 23.49 24.00 23.47 23.86 10,452,919 +0.50(+2.14%)
Jul 10, 2003 23.65 23.77 23.16 23.36 11,425,572 -0.43(-1.82%)
Jul 09, 2003 23.67 24.10 23.62 23.79 14,450,707 +0.17(+0.73%)
Jul 08, 2003 23.40 23.64 23.28 23.62 9,241,635 +0.22(+0.94%)
Jul 07, 2003 23.00 23.51 22.95 23.40 14,649,615 +0.63(+2.75%)
Jul 03, 2003 22.55 22.91 22.48 22.77 6,560,204 -0.16(-0.70%)
Jul 02, 2003 22.84 23.02 22.71 22.93 11,180,648 +0.11(+0.47%)
Jul 01, 2003 22.58 22.82 22.05 22.82 15,648,650 +0.02(+0.09%)
Jun 30, 2003 22.85 23.00 22.44 22.80 11,763,431 +0.19(+0.83%)
Jun 27, 2003 22.95 22.98 22.55 22.62 10,004,739 -0.33(-1.45%)
Jun 26, 2003 22.68 22.95 22.35 22.95 9,467,824 +0.27(+1.21%)
Jun 25, 2003 22.88 23.23 22.54 22.68 13,457,668 -0.21(-0.90%)
Jun 24, 2003 22.52 22.97 22.35 22.88 12,345,314 +0.30(+1.33%)
Jun 23, 2003 23.05 23.18 22.42 22.58 14,804,154 -0.63(-2.73%)
Jun 20, 2003 23.25 23.46 23.07 23.22 22,156,242 +0.23(+1.02%)
Jun 19, 2003 23.52 23.55 22.72 22.98 16,299,634 -0.41(-1.77%)
Jun 18, 2003 23.75 23.90 23.22 23.40 16,992,288 -0.68(-2.83%)
Jun 17, 2003 24.01 24.15 23.77 24.08 14,263,041 +0.09(+0.39%)
Jun 16, 2003 23.32 23.98 23.25 23.98 14,115,997 +0.83(+3.60%)
Jun 13, 2003 23.25 23.38 22.91 23.15 10,112,512 +0.00(+0.00%)
Jun 12, 2003 23.34 23.43 22.84 23.15 14,438,416 +0.11(+0.46%)
Jun 11, 2003 22.88 23.21 22.62 23.04 13,868,524 +0.31(+1.35%)
Jun 10, 2003 22.68 22.91 22.60 22.74 16,307,278 +0.21(+0.95%)
Jun 09, 2003 23.08 23.20 22.42 22.52 15,399,978 -0.91(-3.90%)
Jun 06, 2003 23.86 24.36 23.36 23.44 17,740,402 +0.02(+0.09%)
Jun 05, 2003 23.14 23.54 22.96 23.42 15,559,613 +0.27(+1.18%)
Jun 04, 2003 22.45 23.24 22.28 23.14 19,743,120 +0.58(+2.57%)
Jun 03, 2003 22.63 22.94 22.51 22.56 17,359,526 -0.07(-0.29%)
Jun 02, 2003 22.25 23.07 22.23 22.63 19,991,342 +0.71(+3.23%)
May 30, 2003 21.74 22.06 21.63 21.92 16,013,189 +0.39(+1.83%)
May 29, 2003 21.85 21.94 21.48 21.53 14,312,206 -0.19(-0.86%)
May 28, 2003 21.48 21.90 21.40 21.72 18,013,058 +0.33(+1.56%)
May 27, 2003 20.48 21.44 20.35 21.38 16,825,158 +0.77(+3.72%)
May 23, 2003 20.38 20.69 20.26 20.61 8,621,230 +0.27(+1.34%)
May 22, 2003 20.28 20.47 20.19 20.34 12,968,418 -0.04(-0.20%)
May 21, 2003 20.08 20.41 19.97 20.38 12,575,249 +0.08(+0.39%)
May 20, 2003 20.29 20.54 20.05 20.30 13,023,279 +0.01(+0.03%)
May 19, 2003 20.85 20.85 20.17 20.29 12,450,389 -0.55(-2.66%)
May 16, 2003 20.71 21.02 20.61 20.85 13,900,901 +0.14(+0.68%)
May 15, 2003 20.55 20.91 20.52 20.71 15,961,626 +0.37(+1.80%)
May 14, 2003 20.50 20.66 20.20 20.34 11,264,438 -0.15(-0.75%)
May 13, 2003 20.64 20.71 20.25 20.49 11,205,980 -0.15(-0.71%)
May 12, 2003 20.07 20.67 19.86 20.64 13,193,407 +0.57(+2.86%)
May 09, 2003 20.07 20.13 19.73 20.07 13,221,287 +0.08(+0.40%)
May 08, 2003 20.31 20.37 19.89 19.99 16,323,467 -0.57(-2.79%)
May 07, 2003 20.31 20.67 20.12 20.56 16,070,748 +0.07(+0.36%)
May 06, 2003 20.18 20.71 19.99 20.49 18,299,052 +0.23(+1.15%)
May 05, 2003 20.01 20.65 20.01 20.25 20,980,784 +0.33(+1.67%)
May 02, 2003 19.45 20.05 19.41 19.92 15,940,941 +0.39(+1.98%)
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.