JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 23.15 23.98 22.92 23.42 14,813,597 +0.51(+2.21%)
Apr 29, 2002 23.62 23.65 22.68 22.91 12,844,307 -0.43(-1.86%)
Apr 26, 2002 23.85 23.92 23.20 23.34 11,280,626 -0.03(-0.11%)
Apr 25, 2002 23.62 23.72 22.94 23.37 16,397,364 -0.57(-2.40%)
Apr 24, 2002 24.48 24.48 23.93 23.94 11,024,160 -0.47(-1.94%)
Apr 23, 2002 24.47 24.58 24.15 24.42 11,067,029 +0.00(+0.00%)
Apr 22, 2002 24.86 24.94 24.30 24.42 12,071,610 -0.77(-3.07%)
Apr 19, 2002 25.02 25.32 24.88 25.19 9,964,268 +0.33(+1.34%)
Apr 18, 2002 24.69 25.13 24.26 24.86 15,234,946 -0.01(-0.03%)
Apr 17, 2002 23.98 25.07 23.86 24.86 29,013,534 +1.26(+5.34%)
Apr 16, 2002 23.32 23.68 22.90 23.60 21,408,128 +0.65(+2.85%)
Apr 15, 2002 23.68 23.75 22.85 22.95 16,732,524 +0.08(+0.35%)
Apr 12, 2002 22.48 22.92 22.42 22.87 10,100,521 +0.55(+2.45%)
Apr 11, 2002 23.22 23.34 22.08 22.32 18,164,450 -1.05(-4.51%)
Apr 10, 2002 23.48 23.61 23.02 23.38 14,484,583 -0.10(-0.43%)
Apr 09, 2002 23.35 23.65 23.25 23.48 8,300,459 +0.14(+0.60%)
Apr 08, 2002 23.04 23.48 22.85 23.34 8,596,797 +0.08(+0.34%)
Apr 05, 2002 23.10 23.53 23.10 23.26 8,992,814 +0.28(+1.22%)
Apr 04, 2002 23.25 23.48 22.76 22.98 10,231,527 -0.38(-1.63%)
Apr 03, 2002 23.48 23.59 23.07 23.36 8,961,636 -0.20(-0.85%)
Apr 02, 2002 23.60 23.82 23.48 23.56 7,684,700 -0.20(-0.84%)
Apr 01, 2002 23.78 23.98 23.35 23.76 6,877,827 -0.03(-0.11%)
Mar 29, 2002 23.92 24.16 23.52 23.78 9,630,607 +0.00(+0.00%)
Mar 28, 2002 23.92 24.16 23.52 23.78 9,630,607 +0.10(+0.42%)
Mar 27, 2002 23.48 24.01 23.45 23.68 9,804,782 +0.23(+1.00%)
Mar 26, 2002 23.48 24.07 23.42 23.45 14,659,508 +0.13(+0.57%)
Mar 25, 2002 23.48 24.10 23.32 23.32 12,658,290 -0.17(-0.71%)
Mar 22, 2002 23.22 23.71 23.02 23.48 10,757,351 +0.27(+1.18%)
Mar 21, 2002 23.48 23.52 22.82 23.21 9,712,748 -0.27(-1.14%)
Mar 20, 2002 23.82 23.82 23.45 23.48 12,681,224 -0.60(-2.49%)
Mar 19, 2002 23.85 24.08 23.72 24.08 11,414,480 +0.50(+2.12%)
Mar 18, 2002 24.02 24.28 23.40 23.58 12,952,380 -0.45(-1.86%)
Mar 15, 2002 23.43 24.06 23.25 24.02 17,427,726 +0.60(+2.56%)
Mar 14, 2002 23.36 23.64 23.15 23.42 12,102,938 -0.17(-0.74%)
Mar 13, 2002 24.02 24.25 23.31 23.60 15,182,034 -0.59(-2.43%)
Mar 12, 2002 24.02 24.32 23.59 24.18 19,990,142 -0.03(-0.14%)
Mar 11, 2002 23.68 24.34 23.37 24.22 24,743,990 +1.04(+4.49%)
Mar 08, 2002 23.18 23.34 22.80 23.18 17,568,926 +0.46(+2.03%)
Mar 07, 2002 22.98 23.25 22.48 22.72 18,125,328 +0.00(+0.00%)
Mar 06, 2002 22.35 22.96 22.13 22.72 22,551,210 +1.03(+4.74%)
Mar 05, 2002 21.70 22.60 21.56 21.69 25,132,362 +0.01(+0.03%)
Mar 04, 2002 20.18 21.78 20.01 21.68 24,965,532 +1.89(+9.58%)
Mar 01, 2002 19.75 19.85 19.38 19.79 14,285,226 +0.27(+1.40%)
Feb 28, 2002 19.35 19.68 19.26 19.51 12,076,556 +0.19(+1.00%)
Feb 27, 2002 19.47 19.71 19.01 19.32 15,174,389 +0.00(+0.00%)
Feb 26, 2002 19.35 19.50 19.02 19.32 15,031,392 -0.03(-0.14%)
Feb 25, 2002 18.55 19.38 18.51 19.35 17,257,148 +0.54(+2.87%)
Feb 22, 2002 18.98 18.98 17.81 18.81 38,607,416 -0.63(-3.26%)
Feb 21, 2002 19.53 20.11 19.28 19.44 14,493,726 -0.18(-0.92%)
Feb 20, 2002 19.88 19.95 18.94 19.62 21,538,984 +0.25(+1.31%)
Feb 19, 2002 19.55 19.85 19.31 19.37 20,053,398 -0.68(-3.39%)
Feb 18, 2002 20.15 20.28 19.55 20.05 25,008,550 +0.00(+0.00%)
Feb 15, 2002 20.15 20.28 19.55 20.05 24,953,240 -0.11(-0.53%)
Feb 14, 2002 20.01 20.54 19.61 20.15 25,777,350 -0.03(-0.13%)
Feb 13, 2002 21.02 21.48 20.01 20.18 30,664,002 -0.83(-3.94%)
Feb 12, 2002 21.08 21.14 20.71 21.01 11,703,024 -0.23(-1.10%)
Feb 11, 2002 20.83 21.32 20.51 21.24 19,415,154 +0.48(+2.31%)
Feb 08, 2002 20.17 20.95 20.17 20.76 23,343,242 +0.70(+3.49%)
Feb 07, 2002 20.01 20.59 19.71 20.06 25,617,564 +0.42(+2.14%)
Feb 06, 2002 19.53 20.05 19.28 19.64 29,250,814 +0.28(+1.45%)
Feb 05, 2002 20.39 20.39 18.88 19.36 43,041,392 -1.03(-5.04%)
Feb 04, 2002 21.46 21.58 20.38 20.39 18,976,418 -1.07(-4.97%)
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.