JPMorgan Chase & Co (NY: JPM )

162.43 USD +1.19 (+0.74%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 34.25 34.47 33.64 34.18 7,847,900 +0.28(+0.83%)
Jun 27, 2003 34.40 34.44 33.80 33.90 6,674,600 -0.50(-1.45%)
Jun 26, 2003 34.00 34.40 33.50 34.40 6,316,400 +0.41(+1.21%)
Jun 25, 2003 34.30 34.82 33.79 33.99 8,978,200 -0.31(-0.90%)
Jun 24, 2003 33.75 34.43 33.50 34.30 8,236,100 +0.45(+1.33%)
Jun 23, 2003 34.55 34.75 33.61 33.85 9,876,500 -0.95(-2.73%)
Jun 20, 2003 34.85 35.17 34.58 34.80 14,781,400 +0.35(+1.02%)
Jun 19, 2003 35.25 35.30 34.05 34.45 10,874,200 -0.62(-1.77%)
Jun 18, 2003 35.60 35.83 34.80 35.07 11,336,300 -1.02(-2.83%)
Jun 17, 2003 35.99 36.20 35.63 36.09 9,515,500 +0.14(+0.39%)
Jun 16, 2003 34.95 35.95 34.85 35.95 9,417,400 +1.25(+3.60%)
Jun 13, 2003 34.85 35.05 34.34 34.70 6,746,500 +0.00(+0.00%)
Jun 12, 2003 34.99 35.12 34.23 34.70 9,632,500 +0.16(+0.46%)
Jun 11, 2003 34.30 34.79 33.91 34.54 9,252,300 +0.46(+1.35%)
Jun 10, 2003 34.00 34.34 33.87 34.08 10,879,300 +0.32(+0.95%)
Jun 09, 2003 34.60 34.78 33.60 33.76 10,274,000 -1.37(-3.90%)
Jun 06, 2003 35.77 36.52 35.01 35.13 11,835,400 +0.03(+0.09%)
Jun 05, 2003 34.69 35.29 34.41 35.10 10,380,500 +0.41(+1.18%)
Jun 04, 2003 33.65 34.83 33.40 34.69 13,171,500 +0.87(+2.57%)
Jun 03, 2003 33.92 34.38 33.74 33.82 11,581,300 -0.10(-0.29%)
Jun 02, 2003 33.35 34.58 33.32 33.92 13,337,100 +1.06(+3.23%)
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%)
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.