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 (%)
Dec 31, 2002 16.00 16.11 15.80 16.01 9,316,282 +0.01(+0.04%)
Dec 30, 2002 16.02 16.08 15.75 16.00 11,076,622 +0.13(+0.80%)
Dec 27, 2002 16.31 16.32 15.79 15.88 10,822,554 -0.43(-2.66%)
Dec 26, 2002 16.14 16.60 16.14 16.31 8,751,486 +0.17(+1.03%)
Dec 24, 2002 16.41 16.42 16.03 16.14 5,654,553 -0.34(-2.06%)
Dec 23, 2002 16.28 16.67 16.21 16.49 13,918,588 -0.11(-0.64%)
Dec 20, 2002 15.88 16.59 15.78 16.59 23,259,602 +1.03(+6.60%)
Dec 19, 2002 16.02 16.14 15.25 15.56 20,870,162 -0.45(-2.79%)
Dec 18, 2002 16.31 16.40 15.94 16.01 21,258,834 -0.68(-4.08%)
Dec 17, 2002 16.55 17.07 16.45 16.69 17,140,382 +0.15(+0.89%)
Dec 16, 2002 15.88 16.57 15.71 16.55 11,905,379 +0.79(+5.00%)
Dec 13, 2002 15.98 16.04 15.68 15.76 12,318,483 -0.35(-2.19%)
Dec 12, 2002 16.07 16.51 15.92 16.11 12,585,742 +0.04(+0.25%)
Dec 11, 2002 15.92 16.21 15.81 16.07 10,198,101 -0.04(-0.25%)
Dec 10, 2002 15.52 16.14 15.52 16.11 13,453,921 +0.59(+3.83%)
Dec 09, 2002 15.92 16.01 15.40 15.52 14,112,100 -0.78(-4.79%)
Dec 06, 2002 15.32 16.48 15.21 16.30 19,840,100 +0.55(+3.47%)
Dec 05, 2002 16.48 16.49 15.70 15.75 17,164,664 -0.73(-4.41%)
Dec 04, 2002 16.43 16.81 16.04 16.48 13,890,258 +0.06(+0.37%)
Dec 03, 2002 16.75 16.75 16.28 16.42 19,003,248 -0.41(-2.42%)
Dec 02, 2002 17.34 17.44 16.55 16.83 18,727,446 +0.03(+0.20%)
Nov 29, 2002 16.95 17.15 16.75 16.79 6,951,125 -0.01(-0.08%)
Nov 27, 2002 16.38 16.81 16.28 16.81 17,637,276 +0.67(+4.13%)
Nov 26, 2002 16.61 16.65 16.08 16.14 14,162,763 -0.51(-3.05%)
Nov 25, 2002 16.68 16.83 16.35 16.65 15,146,059 -0.03(-0.16%)
Nov 22, 2002 16.22 16.87 16.22 16.67 21,966,028 +0.07(+0.40%)
Nov 21, 2002 16.04 16.61 15.85 16.61 30,845,822 +0.78(+4.93%)
Nov 20, 2002 14.88 15.88 14.78 15.82 29,556,146 +1.18(+8.06%)
Nov 19, 2002 14.45 14.74 14.43 14.64 12,302,145 +0.04(+0.27%)
Nov 18, 2002 14.84 14.94 14.48 14.60 14,968,736 -0.13(-0.91%)
Nov 15, 2002 14.63 14.91 14.32 14.74 18,448,946 +0.11(+0.78%)
Nov 14, 2002 14.29 14.64 14.29 14.62 15,887,429 +0.65(+4.63%)
Nov 13, 2002 13.68 14.08 13.41 13.98 16,140,448 +0.27(+2.00%)
Nov 12, 2002 13.55 13.94 13.54 13.70 13,979,444 +0.08(+0.59%)
Nov 11, 2002 13.49 13.88 13.34 13.62 12,239,340 +0.15(+1.09%)
Nov 08, 2002 13.74 14.10 13.34 13.48 19,379,180 -0.27(-1.94%)
Nov 07, 2002 14.14 14.22 13.35 13.74 29,568,138 -0.97(-6.62%)
Nov 06, 2002 15.31 15.33 14.17 14.72 25,779,598 -0.27(-1.82%)
Nov 05, 2002 14.56 15.07 14.54 14.99 16,382,674 +0.31(+2.09%)
Nov 04, 2002 14.91 15.38 14.68 14.68 20,439,970 +0.33(+2.28%)
Nov 01, 2002 13.84 14.53 13.68 14.36 13,708,888 +0.51(+3.71%)
Oct 31, 2002 14.04 14.13 13.62 13.84 14,720,964 -0.20(-1.43%)
Oct 30, 2002 13.68 14.14 13.57 14.04 14,980,428 +0.39(+2.88%)
Oct 29, 2002 13.88 14.01 13.28 13.65 19,930,186 -0.53(-3.72%)
Oct 28, 2002 14.01 14.42 13.98 14.18 23,220,930 +0.59(+4.32%)
Oct 25, 2002 13.02 13.61 13.02 13.59 14,698,180 +0.45(+3.40%)
Oct 24, 2002 13.50 13.93 13.11 13.14 23,359,430 -0.05(-0.35%)
Oct 23, 2002 13.14 13.24 12.62 13.19 19,838,900 -0.09(-0.70%)
Oct 22, 2002 13.33 13.59 13.22 13.28 16,711,989 -0.24(-1.78%)
Oct 21, 2002 12.46 13.77 12.38 13.52 27,543,836 +0.87(+6.85%)
Oct 18, 2002 12.53 13.00 12.20 12.66 15,746,530 +0.12(+0.96%)
Oct 17, 2002 13.08 13.18 12.36 12.54 20,569,028 +0.33(+2.73%)
Oct 16, 2002 12.11 12.33 12.01 12.20 22,848,596 -0.21(-1.72%)
Oct 15, 2002 12.21 12.49 12.02 12.42 30,047,044 +1.15(+10.25%)
Oct 14, 2002 11.35 11.70 11.21 11.26 15,650,748 -0.21(-1.80%)
Oct 11, 2002 10.97 11.91 10.94 11.47 28,504,348 +0.83(+7.77%)
Oct 10, 2002 10.31 10.91 10.23 10.64 33,639,672 +0.33(+3.24%)
Oct 09, 2002 10.71 11.08 10.18 10.31 41,749,468 -0.77(-6.93%)
Oct 08, 2002 11.51 11.61 10.57 11.07 34,442,800 -0.11(-1.01%)
Oct 07, 2002 11.04 11.51 10.77 11.19 29,805,118 +0.15(+1.39%)
Oct 04, 2002 11.76 12.10 11.03 11.03 32,230,532 -0.72(-6.13%)
Oct 03, 2002 12.18 12.45 11.74 11.76 31,741,132 -0.42(-3.45%)
Oct 02, 2002 12.77 13.20 12.07 12.18 22,695,556 -0.99(-7.55%)
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.