JPMorgan Chase & Co (NY: JPM )

158.93 USD -2.29 (-1.42%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 38.38 38.85 38.20 38.77 16,628,400 +0.48(+1.25%)
Jun 29, 2004 37.95 38.38 37.80 38.29 9,783,000 +0.34(+0.90%)
Jun 28, 2004 38.09 38.58 37.85 37.95 11,788,300 -0.04(-0.11%)
Jun 25, 2004 37.78 38.51 37.77 37.99 12,499,100 +0.22(+0.58%)
Jun 24, 2004 37.62 37.93 37.58 37.77 10,092,000 +0.15(+0.40%)
Jun 23, 2004 37.10 37.62 37.07 37.62 9,303,600 +0.66(+1.79%)
Jun 22, 2004 37.00 37.02 36.70 36.96 9,628,200 -0.04(-0.11%)
Jun 21, 2004 37.20 37.39 36.90 37.00 5,511,700 -0.23(-0.62%)
Jun 18, 2004 37.41 37.66 37.13 37.23 12,953,300 -0.09(-0.24%)
Jun 17, 2004 37.28 37.59 37.13 37.32 5,747,200 +0.00(+0.00%)
Jun 16, 2004 37.28 37.48 37.09 37.32 5,895,200 +0.07(+0.19%)
Jun 15, 2004 37.60 37.66 37.19 37.25 8,166,300 -0.32(-0.85%)
Jun 14, 2004 37.73 37.73 37.02 37.57 6,317,600 -0.23(-0.61%)
Jun 10, 2004 37.71 37.80 37.48 37.80 5,198,600 +0.12(+0.32%)
Jun 09, 2004 37.99 38.04 37.60 37.68 6,053,000 -0.38(-1.00%)
Jun 08, 2004 38.05 38.19 37.78 38.06 7,042,800 -0.08(-0.21%)
Jun 07, 2004 37.53 38.15 37.52 38.14 7,368,400 +0.86(+2.31%)
Jun 04, 2004 37.30 37.49 37.15 37.28 5,832,100 +0.32(+0.87%)
Jun 03, 2004 37.15 37.20 36.84 36.96 7,280,700 -0.34(-0.91%)
Jun 02, 2004 37.05 37.39 36.75 37.30 6,267,600 +0.45(+1.22%)
Jun 01, 2004 36.84 37.05 36.50 36.85 5,619,300 +0.01(+0.03%)
May 28, 2004 36.87 36.96 36.66 36.84 4,311,000 -0.11(-0.30%)
May 27, 2004 36.99 37.10 36.51 36.95 8,163,000 +0.12(+0.33%)
May 26, 2004 36.85 37.02 36.50 36.83 6,704,000 -0.01(-0.03%)
May 25, 2004 36.09 36.90 35.80 36.84 8,236,600 +0.76(+2.11%)
May 24, 2004 36.27 36.47 35.90 36.08 6,079,600 +0.00(+0.00%)
May 21, 2004 35.88 36.24 35.87 36.08 7,116,500 +0.17(+0.47%)
May 20, 2004 35.75 36.30 35.75 35.91 7,384,700 +0.17(+0.48%)
May 19, 2004 36.00 36.30 35.71 35.74 10,945,700 +0.17(+0.48%)
May 18, 2004 35.68 35.97 35.49 35.57 8,825,600 +0.26(+0.74%)
May 17, 2004 35.06 35.47 34.75 35.31 10,311,700 -0.35(-0.98%)
May 14, 2004 35.73 36.24 35.33 35.66 9,251,400 -0.09(-0.25%)
May 13, 2004 35.55 36.39 35.48 35.75 11,896,100 -0.02(-0.06%)
May 12, 2004 35.30 35.78 34.76 35.77 16,881,200 +0.58(+1.65%)
May 11, 2004 35.90 35.90 34.93 35.19 16,613,700 -0.22(-0.62%)
May 10, 2004 35.95 36.00 34.62 35.41 21,494,000 -1.07(-2.93%)
May 07, 2004 37.49 37.71 36.47 36.48 11,997,100 -1.12(-2.98%)
May 06, 2004 37.80 38.05 37.32 37.60 7,717,600 -0.45(-1.18%)
May 05, 2004 38.31 38.45 37.90 38.05 8,968,500 -0.26(-0.68%)
May 04, 2004 37.93 38.75 37.81 38.31 9,740,200 +0.45(+1.19%)
May 03, 2004 38.01 38.01 37.47 37.86 8,119,800 +0.26(+0.69%)
Apr 30, 2004 37.80 38.00 37.55 37.60 7,720,300 -0.05(-0.13%)
Apr 29, 2004 37.97 38.42 37.46 37.65 10,451,500 -0.28(-0.74%)
Apr 28, 2004 38.55 38.55 37.89 37.93 7,048,500 -0.69(-1.79%)
Apr 27, 2004 38.56 38.95 38.37 38.62 8,743,600 +0.07(+0.18%)
Apr 26, 2004 38.31 39.58 38.26 38.55 7,071,300 +0.25(+0.65%)
Apr 23, 2004 38.40 38.45 37.92 38.30 7,214,500 -0.08(-0.21%)
Apr 22, 2004 37.70 38.68 37.52 38.38 14,094,200 +0.70(+1.86%)
Apr 21, 2004 38.54 38.54 37.45 37.68 18,611,600 -0.86(-2.23%)
Apr 20, 2004 39.42 39.49 38.50 38.54 9,028,300 -0.82(-2.08%)
Apr 19, 2004 39.25 39.45 38.87 39.36 7,395,300 +0.10(+0.25%)
Apr 16, 2004 39.02 39.56 38.91 39.26 9,741,200 +0.49(+1.26%)
Apr 15, 2004 39.34 39.57 38.24 38.77 15,835,000 -0.50(-1.27%)
Apr 14, 2004 39.66 40.03 39.01 39.27 12,978,200 -0.77(-1.92%)
Apr 13, 2004 41.64 41.64 40.00 40.04 11,592,300 -1.52(-3.66%)
Apr 12, 2004 41.16 41.57 41.11 41.56 4,989,800 +0.41(+1.00%)
Apr 08, 2004 41.75 41.77 41.00 41.15 4,961,800 -0.22(-0.53%)
Apr 07, 2004 41.50 41.57 41.22 41.37 7,224,700 -0.13(-0.31%)
Apr 06, 2004 41.60 41.60 41.35 41.50 7,845,200 -0.25(-0.60%)
Apr 05, 2004 41.28 41.75 41.13 41.75 10,003,200 +0.22(+0.53%)
Apr 02, 2004 42.50 42.57 41.10 41.53 12,806,900 -0.73(-1.73%)
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.