JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 22.57 23.45 22.50 23.45 11,326,034 +0.83(+3.67%)
Jun 27, 2002 22.16 22.81 21.71 22.62 14,069,740 +0.85(+3.91%)
Jun 26, 2002 21.26 22.11 20.84 21.77 27,660,980 -1.00(-4.37%)
Jun 25, 2002 23.02 23.75 22.61 22.77 10,071,925 -0.17(-0.75%)
Jun 24, 2002 22.30 23.44 21.88 22.94 14,719,938 +0.13(+0.58%)
Jun 21, 2002 22.68 23.26 22.67 22.81 17,869,530 -0.27(-1.17%)
Jun 20, 2002 23.92 23.92 22.82 23.08 12,380,816 -0.85(-3.55%)
Jun 19, 2002 23.99 24.30 23.68 23.93 9,312,227 -0.28(-1.17%)
Jun 18, 2002 24.53 24.67 24.04 24.21 10,954,140 -0.32(-1.30%)
Jun 17, 2002 23.23 24.54 23.21 24.53 14,819,457 +1.71(+7.52%)
Jun 14, 2002 22.36 23.15 21.60 22.81 14,169,403 +0.23(+1.04%)
Jun 13, 2002 22.90 23.12 22.47 22.58 8,738,693 -0.35(-1.54%)
Jun 12, 2002 22.71 23.03 21.94 22.93 13,859,565 +0.17(+0.73%)
Jun 11, 2002 23.49 23.91 22.67 22.77 9,438,795 -0.66(-2.80%)
Jun 10, 2002 23.26 23.57 22.94 23.42 8,008,938 +0.13(+0.56%)
Jun 07, 2002 22.64 23.50 22.47 23.29 13,416,359 +0.00(+0.00%)
Jun 06, 2002 24.11 24.13 23.09 23.29 10,841,025 -0.70(-2.91%)
Jun 05, 2002 23.95 24.30 23.66 23.99 10,506,162 +0.03(+0.14%)
Jun 04, 2002 24.13 24.65 23.56 23.95 13,604,259 -0.01(-0.03%)
Jun 03, 2002 24.89 25.06 23.90 23.96 10,596,712 -0.89(-3.59%)
May 31, 2002 24.89 25.41 24.80 24.85 11,230,565 -0.04(-0.17%)
May 30, 2002 25.23 25.43 24.23 24.89 13,498,954 -0.66(-2.60%)
May 29, 2002 25.65 25.92 25.37 25.56 7,794,567 -0.16(-0.62%)
May 28, 2002 26.10 26.20 25.54 25.72 7,074,214 -0.41(-1.59%)
May 27, 2002 26.27 26.76 25.93 26.13 7,154,205 +0.00(+0.00%)
May 24, 2002 26.27 26.76 25.93 26.13 7,154,205 -0.39(-1.49%)
May 23, 2002 25.97 26.73 25.95 26.53 9,000,797 +0.56(+2.16%)
May 22, 2002 25.94 26.06 25.47 25.97 7,571,084 +0.03(+0.11%)
May 21, 2002 26.22 26.72 25.79 25.94 9,139,950 +0.04(+0.16%)
May 20, 2002 26.13 26.22 25.77 25.90 6,001,496 -0.44(-1.68%)
May 17, 2002 26.27 26.79 25.99 26.34 10,751,921 +0.19(+0.71%)
May 16, 2002 25.61 26.27 25.46 26.15 8,387,774 +0.60(+2.35%)
May 15, 2002 25.75 26.23 25.51 25.55 12,608,204 -0.44(-1.68%)
May 14, 2002 25.51 26.08 25.39 25.99 12,195,809 +0.86(+3.44%)
May 13, 2002 24.44 25.19 24.27 25.12 8,405,566 +0.87(+3.59%)
May 10, 2002 24.85 24.89 24.20 24.25 7,915,783 -0.48(-1.93%)
May 09, 2002 25.06 25.29 24.54 24.73 11,881,776 -0.79(-3.09%)
May 08, 2002 25.23 25.68 24.89 25.52 14,753,208 +1.58(+6.58%)
May 07, 2002 24.16 24.57 23.94 23.94 12,546,584 +0.16(+0.67%)
May 06, 2002 24.85 24.85 23.67 23.78 9,144,289 -0.88(-3.59%)
May 03, 2002 25.10 25.17 24.21 24.67 10,303,074 -0.39(-1.57%)
May 02, 2002 24.54 25.08 24.54 25.06 11,109,349 +0.52(+2.11%)
May 01, 2002 24.50 24.78 23.78 24.54 9,465,411 +0.28(+1.14%)
Apr 30, 2002 23.99 24.85 23.75 24.27 14,295,393 +0.53(+2.21%)
Apr 29, 2002 24.47 24.51 23.51 23.74 12,394,991 -0.45(-1.86%)
Apr 26, 2002 24.71 24.78 24.04 24.19 10,886,011 -0.03(-0.11%)
Apr 25, 2002 24.47 24.58 23.77 24.22 15,823,756 -0.59(-2.40%)
Apr 24, 2002 25.37 25.37 24.80 24.81 10,638,516 -0.49(-1.94%)
Apr 23, 2002 25.36 25.48 25.03 25.30 10,679,886 +0.00(+0.00%)
Apr 22, 2002 25.77 25.85 25.18 25.30 11,649,325 -0.80(-3.07%)
Apr 19, 2002 25.92 26.24 25.79 26.10 9,615,701 +0.35(+1.34%)
Apr 18, 2002 25.59 26.04 25.14 25.76 14,702,002 -0.01(-0.03%)
Apr 17, 2002 24.85 25.98 24.72 25.77 27,998,592 +1.31(+5.34%)
Apr 16, 2002 24.16 24.54 23.73 24.46 20,659,234 +0.68(+2.85%)
Apr 15, 2002 24.54 24.61 23.68 23.78 16,147,192 +0.08(+0.35%)
Apr 12, 2002 23.30 23.75 23.23 23.70 9,747,187 +0.57(+2.45%)
Apr 11, 2002 24.06 24.18 22.88 23.13 17,529,026 -1.09(-4.51%)
Apr 10, 2002 24.33 24.47 23.85 24.22 13,977,888 -0.10(-0.43%)
Apr 09, 2002 24.20 24.51 24.09 24.33 8,010,095 +0.15(+0.60%)
Apr 08, 2002 23.88 24.33 23.68 24.18 8,296,066 +0.08(+0.34%)
Apr 05, 2002 23.93 24.38 23.93 24.10 8,678,230 +0.29(+1.22%)
Apr 04, 2002 24.09 24.33 23.59 23.81 9,873,611 -0.39(-1.63%)
Apr 03, 2002 24.33 24.45 23.91 24.20 8,648,143 -0.21(-0.85%)
Apr 02, 2002 24.46 24.68 24.33 24.41 7,415,876 -0.21(-0.84%)
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.