JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 27.41 27.51 27.25 27.47 12,183,370 +0.03(+0.13%)
Sep 29, 2004 27.22 27.43 26.99 27.43 11,175,020 +0.21(+0.76%)
Sep 28, 2004 27.06 27.29 26.93 27.22 11,574,975 +0.17(+0.64%)
Sep 27, 2004 27.39 27.40 27.00 27.05 15,007,067 -0.43(-1.56%)
Sep 24, 2004 27.29 27.60 27.25 27.48 12,699,623 +0.20(+0.73%)
Sep 23, 2004 27.48 27.49 27.25 27.28 13,527,739 -0.27(-0.98%)
Sep 22, 2004 27.31 27.61 27.20 27.55 18,468,088 -0.17(-0.62%)
Sep 21, 2004 27.31 27.83 27.31 27.72 14,894,096 +0.50(+1.83%)
Sep 20, 2004 27.42 27.42 27.17 27.22 11,292,330 -0.19(-0.68%)
Sep 17, 2004 27.43 27.51 27.31 27.41 14,102,575 +0.05(+0.18%)
Sep 16, 2004 27.18 27.54 27.07 27.36 15,835,328 +0.35(+1.28%)
Sep 15, 2004 27.22 27.27 27.02 27.02 10,331,136 -0.28(-1.04%)
Sep 14, 2004 27.17 27.43 27.16 27.30 11,209,302 +0.23(+0.84%)
Sep 13, 2004 27.44 27.57 27.07 27.07 12,035,104 -0.44(-1.61%)
Sep 10, 2004 27.39 27.60 27.29 27.51 9,455,575 +0.04(+0.15%)
Sep 09, 2004 27.31 27.53 27.20 27.47 11,085,771 +0.26(+0.94%)
Sep 08, 2004 27.39 27.58 27.20 27.22 16,435,333 -0.35(-1.25%)
Sep 07, 2004 27.55 27.72 27.45 27.56 15,170,087 +0.01(+0.05%)
Sep 03, 2004 27.48 27.65 27.45 27.55 10,037,643 -0.01(-0.03%)
Sep 02, 2004 27.27 27.65 27.15 27.56 10,561,273 +0.41(+1.53%)
Sep 01, 2004 27.32 27.41 26.95 27.14 11,938,478 -0.22(-0.81%)
Aug 31, 2004 27.04 27.36 26.90 27.36 9,556,540 +0.33(+1.23%)
Aug 30, 2004 27.43 27.44 27.03 27.03 8,561,498 -0.43(-1.56%)
Aug 27, 2004 27.34 27.51 27.31 27.46 9,533,541 +0.19(+0.68%)
Aug 26, 2004 27.18 27.41 27.03 27.27 12,295,617 +0.01(+0.03%)
Aug 25, 2004 26.69 27.40 26.69 27.27 17,290,788 +0.59(+2.20%)
Aug 24, 2004 26.79 26.86 26.51 26.68 8,734,643 +0.03(+0.10%)
Aug 23, 2004 26.79 26.88 26.60 26.65 11,573,239 -0.07(-0.26%)
Aug 20, 2004 26.25 26.82 26.22 26.72 13,443,120 +0.45(+1.71%)
Aug 19, 2004 26.49 26.49 26.17 26.27 11,368,850 -0.22(-0.83%)
Aug 18, 2004 26.20 26.53 26.15 26.49 13,822,245 +0.27(+1.03%)
Aug 17, 2004 26.24 26.44 26.17 26.22 15,190,048 +0.13(+0.50%)
Aug 16, 2004 25.54 26.13 25.53 26.09 13,120,696 +0.60(+2.36%)
Aug 13, 2004 25.45 25.53 25.23 25.49 8,917,624 +0.01(+0.03%)
Aug 12, 2004 25.51 25.57 25.41 25.48 10,416,769 -0.03(-0.11%)
Aug 11, 2004 25.45 25.59 25.23 25.51 10,518,746 -0.06(-0.24%)
Aug 10, 2004 25.03 25.58 25.03 25.57 13,063,271 +0.64(+2.55%)
Aug 09, 2004 24.93 25.07 24.85 24.94 10,640,252 -0.01(-0.06%)
Aug 06, 2004 24.99 25.34 24.82 24.95 13,982,083 -0.13(-0.52%)
Aug 05, 2004 25.75 25.78 24.99 25.08 12,207,237 -0.64(-2.50%)
Aug 04, 2004 25.58 25.83 25.33 25.72 9,850,322 +0.10(+0.38%)
Aug 03, 2004 25.89 25.93 25.52 25.63 13,096,395 -0.24(-0.91%)
Aug 02, 2004 25.74 25.91 25.52 25.86 11,681,437 +0.06(+0.21%)
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%)
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.