JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 15.84 16.08 15.78 15.82 13,867,924 -0.49(-3.03%)
Mar 28, 2003 16.09 16.41 15.93 16.31 11,596,750 +0.22(+1.37%)
Mar 27, 2003 16.02 16.29 15.80 16.09 11,320,947 -0.03(-0.21%)
Mar 26, 2003 15.94 16.25 15.93 16.12 9,685,018 +0.02(+0.12%)
Mar 25, 2003 15.72 16.32 15.72 16.10 14,085,868 +0.34(+2.16%)
Mar 24, 2003 15.84 16.04 15.64 15.76 16,434,537 -0.68(-4.14%)
Mar 21, 2003 15.94 16.61 15.85 16.45 27,707,368 +0.75(+4.76%)
Mar 20, 2003 15.20 15.78 15.18 15.70 16,035,823 +0.13(+0.86%)
Mar 19, 2003 15.24 15.58 15.14 15.56 17,085,822 +0.35(+2.28%)
Mar 18, 2003 15.26 15.34 14.98 15.22 13,780,986 +0.17(+1.11%)
Mar 17, 2003 14.18 15.12 14.02 15.05 22,885,320 +0.87(+6.11%)
Mar 14, 2003 14.52 14.74 14.12 14.18 20,758,192 -0.31(-2.12%)
Mar 13, 2003 14.18 14.52 14.06 14.49 19,468,216 +0.65(+4.68%)
Mar 12, 2003 13.68 14.01 13.43 13.84 24,591,250 +0.00(+0.00%)
Mar 11, 2003 14.38 14.54 13.79 13.84 18,889,330 -0.46(-3.22%)
Mar 10, 2003 14.59 14.80 14.24 14.30 12,868,440 -0.57(-3.81%)
Mar 07, 2003 14.47 15.21 14.39 14.87 13,898,203 +0.19(+1.32%)
Mar 06, 2003 14.96 15.03 14.65 14.68 15,909,013 -0.54(-3.55%)
Mar 05, 2003 14.95 15.22 14.91 15.22 11,497,671 +0.27(+1.83%)
Mar 04, 2003 15.24 15.28 14.94 14.94 11,551,782 -0.30(-1.97%)
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.