JPMorgan Chase & Co (NY: JPM )

200.44 +0.92 (+0.46%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 25.58 25.85 25.50 25.81 11,441,753 +0.13(+0.51%)
Jul 29, 2004 25.75 25.92 25.44 25.68 12,376,621 +0.05(+0.19%)
Jul 28, 2004 25.58 25.82 25.14 25.63 12,347,112 +0.11(+0.43%)
Jul 27, 2004 25.32 25.68 25.22 25.52 12,282,454 +0.30(+1.21%)
Jul 26, 2004 25.19 25.32 25.00 25.21 11,700,675 -0.04(-0.16%)
Jul 23, 2004 25.30 25.53 25.14 25.25 14,840,286 -0.17(-0.68%)
Jul 22, 2004 25.25 25.57 24.97 25.43 18,614,762 -0.03(-0.11%)
Jul 21, 2004 25.75 26.13 25.37 25.45 26,247,468 +0.29(+1.15%)
Jul 20, 2004 24.84 25.32 24.54 25.16 16,732,732 +0.28(+1.11%)
Jul 19, 2004 24.85 25.05 24.69 24.89 13,180,437 +0.09(+0.36%)
Jul 16, 2004 25.06 25.10 24.72 24.80 14,724,422 -0.09(-0.36%)
Jul 15, 2004 25.26 25.33 24.83 24.89 17,563,164 -0.31(-1.23%)
Jul 14, 2004 25.49 25.77 25.09 25.20 15,774,286 -0.48(-1.86%)
Jul 13, 2004 25.37 25.77 25.37 25.68 13,934,493 +0.17(+0.65%)
Jul 12, 2004 25.58 25.68 25.39 25.51 13,665,445 +0.05(+0.19%)
Jul 09, 2004 25.61 25.62 25.32 25.46 10,414,165 +0.06(+0.22%)
Jul 08, 2004 25.52 25.74 25.34 25.41 13,913,953 -0.08(-0.30%)
Jul 07, 2004 25.76 25.83 25.34 25.48 19,735,650 -0.27(-1.05%)
Jul 06, 2004 26.27 26.28 25.73 25.75 21,825,108 -0.57(-2.18%)
Jul 02, 2004 26.39 26.61 26.24 26.33 12,111,768 -0.06(-0.24%)
Jul 01, 2004 26.67 26.71 26.06 26.39 22,235,188 -0.41(-1.55%)
Jun 30, 2004 26.53 26.86 26.41 26.80 24,052,850 +0.33(+1.25%)
Jun 29, 2004 26.24 26.53 26.13 26.47 14,151,033 +0.23(+0.90%)
Jun 28, 2004 26.33 26.67 26.17 26.24 17,051,684 -0.03(-0.11%)
Jun 25, 2004 26.12 26.62 26.11 26.26 18,079,850 +0.15(+0.58%)
Jun 24, 2004 26.01 26.22 25.98 26.11 14,597,999 +0.10(+0.40%)
Jun 23, 2004 25.65 26.01 25.63 26.01 13,457,584 +0.46(+1.79%)
Jun 22, 2004 25.58 25.59 25.37 25.55 13,927,116 -0.03(-0.11%)
Jun 21, 2004 25.72 25.85 25.51 25.58 7,972,631 -0.16(-0.62%)
Jun 18, 2004 25.86 26.04 25.67 25.74 18,736,846 -0.06(-0.24%)
Jun 17, 2004 25.77 25.99 25.67 25.80 8,313,280 +0.00(+0.00%)
Jun 16, 2004 25.77 25.91 25.64 25.80 8,527,361 +0.05(+0.19%)
Jun 15, 2004 25.99 26.04 25.71 25.75 11,812,489 -0.22(-0.85%)
Jun 14, 2004 26.08 26.08 25.59 25.97 9,138,359 -0.16(-0.61%)
Jun 10, 2004 26.07 26.13 25.91 26.13 7,519,734 +0.08(+0.32%)
Jun 09, 2004 26.26 26.30 25.99 26.05 8,755,617 -0.26(-1.00%)
Jun 08, 2004 26.30 26.40 26.12 26.31 10,187,355 -0.06(-0.21%)
Jun 07, 2004 25.95 26.37 25.94 26.37 10,658,333 +0.59(+2.31%)
Jun 04, 2004 25.79 25.92 25.68 25.77 8,436,087 +0.22(+0.87%)
Jun 03, 2004 25.68 25.72 25.47 25.55 10,531,475 -0.23(-0.91%)
Jun 02, 2004 25.61 25.85 25.41 25.79 9,066,034 +0.31(+1.22%)
Jun 01, 2004 25.47 25.61 25.23 25.48 8,128,273 +0.01(+0.03%)
May 28, 2004 25.49 25.55 25.34 25.47 6,235,827 -0.08(-0.30%)
May 27, 2004 25.57 25.65 25.24 25.54 11,807,716 +0.08(+0.33%)
May 26, 2004 25.48 25.59 25.23 25.46 9,697,283 -0.01(-0.03%)
May 25, 2004 24.95 25.51 24.75 25.47 11,914,177 +0.53(+2.11%)
May 24, 2004 25.07 25.21 24.82 24.94 8,794,094 +0.00(+0.00%)
May 21, 2004 24.80 25.05 24.80 24.94 10,293,961 +0.12(+0.47%)
May 20, 2004 24.71 25.10 24.71 24.83 10,681,911 +0.12(+0.48%)
May 19, 2004 24.89 25.10 24.69 24.71 15,832,869 +0.12(+0.48%)
May 18, 2004 24.67 24.87 24.54 24.59 12,766,161 +0.18(+0.74%)
May 17, 2004 24.24 24.52 24.02 24.41 14,915,793 -0.24(-0.98%)
May 14, 2004 24.70 25.05 24.42 24.65 13,382,078 -0.06(-0.25%)
May 13, 2004 24.58 25.16 24.53 24.71 17,207,616 -0.01(-0.06%)
May 12, 2004 24.40 24.74 24.03 24.73 24,418,524 +0.40(+1.65%)
May 11, 2004 24.82 24.82 24.15 24.33 24,031,586 -0.15(-0.62%)
May 10, 2004 24.85 24.89 23.93 24.48 31,090,902 -0.74(-2.93%)
May 07, 2004 25.92 26.07 25.21 25.22 17,353,712 -0.77(-2.98%)
May 06, 2004 26.13 26.30 25.80 25.99 11,163,448 -0.31(-1.18%)
May 05, 2004 26.48 26.58 26.20 26.30 12,972,865 -0.18(-0.68%)
May 04, 2004 26.22 26.79 26.14 26.48 14,089,123 +0.31(+1.19%)
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.