Skip to main content

JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 24.78 25.04 24.38 24.65 9,293,712 +0.00(+0.00%)
Mar 28, 2002 24.78 25.04 24.38 24.65 9,293,712 +0.10(+0.42%)
Mar 27, 2002 24.33 24.88 24.30 24.54 9,461,795 +0.24(+1.00%)
Mar 26, 2002 24.33 24.94 24.27 24.30 14,146,693 +0.14(+0.57%)
Mar 25, 2002 24.33 24.97 24.16 24.16 12,215,482 -0.17(-0.71%)
Mar 22, 2002 24.06 24.57 23.85 24.33 10,381,040 +0.28(+1.18%)
Mar 21, 2002 24.33 24.38 23.64 24.05 9,372,980 -0.28(-1.14%)
Mar 20, 2002 24.68 24.69 24.30 24.33 12,237,613 -0.62(-2.49%)
Mar 19, 2002 24.71 24.95 24.58 24.95 11,015,182 +0.52(+2.12%)
Mar 18, 2002 24.89 25.16 24.24 24.43 12,499,283 -0.46(-1.86%)
Mar 15, 2002 24.28 24.94 24.09 24.89 16,818,076 +0.62(+2.56%)
Mar 14, 2002 24.20 24.50 23.99 24.27 11,679,556 -0.18(-0.74%)
Mar 13, 2002 24.89 25.13 24.16 24.45 14,650,941 -0.61(-2.43%)
Mar 12, 2002 24.89 25.20 24.45 25.06 19,290,854 -0.03(-0.14%)
Mar 11, 2002 24.54 25.23 24.22 25.10 23,878,404 +1.08(+4.49%)
Mar 08, 2002 24.02 24.18 23.62 24.02 16,954,334 +0.48(+2.03%)
Mar 07, 2002 23.82 24.09 23.30 23.54 17,491,272 +0.00(+0.00%)
Mar 06, 2002 23.16 23.80 22.93 23.54 21,762,330 +1.06(+4.74%)
Mar 05, 2002 22.48 23.42 22.34 22.48 24,253,190 +0.01(+0.03%)
Mar 04, 2002 20.91 22.57 20.74 22.47 24,092,194 +1.96(+9.57%)
Mar 01, 2002 20.46 20.57 20.08 20.50 13,785,504 +0.28(+1.40%)
Feb 28, 2002 20.06 20.39 19.96 20.22 11,654,098 +0.20(+1.00%)
Feb 27, 2002 20.18 20.43 19.70 20.02 14,643,563 +0.00(+0.00%)
Feb 26, 2002 20.05 20.21 19.71 20.02 14,505,568 -0.03(-0.14%)
Feb 25, 2002 19.22 20.08 19.18 20.05 16,653,464 +0.56(+2.87%)
Feb 22, 2002 19.67 19.67 18.46 19.49 37,256,864 -0.66(-3.26%)
Feb 21, 2002 20.24 20.84 19.98 20.15 13,986,711 -0.19(-0.92%)
Feb 20, 2002 20.60 20.67 19.63 20.33 20,785,514 +0.26(+1.31%)
Feb 19, 2002 20.26 20.57 20.01 20.07 19,351,896 -0.71(-3.39%)
Feb 18, 2002 20.89 21.02 20.26 20.77 24,133,710 +0.00(+0.00%)
Feb 15, 2002 20.89 21.02 20.26 20.77 24,080,334 -0.11(-0.53%)
Feb 14, 2002 20.74 21.29 20.32 20.89 24,875,616 -0.03(-0.13%)
Feb 13, 2002 21.78 22.25 20.74 20.91 29,591,324 -0.86(-3.94%)
Feb 12, 2002 21.85 21.91 21.47 21.77 11,293,632 -0.24(-1.10%)
Feb 11, 2002 21.58 22.09 21.25 22.01 18,735,980 +0.50(+2.31%)
Feb 08, 2002 20.91 21.71 20.91 21.51 22,526,656 +0.73(+3.49%)
Feb 07, 2002 20.74 21.34 20.43 20.79 24,721,418 +0.44(+2.14%)
Feb 06, 2002 20.24 20.77 19.98 20.35 28,227,572 +0.29(+1.45%)
Feb 05, 2002 21.13 21.13 19.56 20.06 41,535,732 -1.06(-5.04%)
Feb 04, 2002 22.24 22.36 21.12 21.13 18,312,590 -1.11(-4.98%)
Feb 01, 2002 23.54 23.54 22.16 22.23 19,757,202 -1.31(-5.55%)
Jan 31, 2002 22.89 23.57 22.83 23.54 17,716,058 +0.68(+2.99%)
Jan 30, 2002 21.79 23.16 21.02 22.86 33,043,956 +0.70(+3.15%)
Jan 29, 2002 23.55 23.95 21.92 22.16 25,826,106 -1.56(-6.59%)
Jan 28, 2002 24.30 24.36 23.12 23.72 19,840,376 -0.47(-1.94%)
Jan 25, 2002 24.51 24.90 24.02 24.19 20,167,284 -0.63(-2.53%)
Jan 24, 2002 25.06 25.23 24.82 24.82 11,160,555 +0.10(+0.42%)
Jan 23, 2002 24.44 25.13 24.19 24.71 12,535,446 -0.01(-0.03%)
Jan 22, 2002 24.89 25.01 24.63 24.72 11,317,789 -0.10(-0.42%)
Jan 21, 2002 24.99 25.23 24.54 24.83 16,323,375 +0.00(+0.00%)
Jan 18, 2002 24.99 25.23 24.54 24.83 16,321,928 -0.65(-2.55%)
Jan 17, 2002 25.58 25.72 25.23 25.48 16,639,144 +0.23(+0.93%)
Jan 16, 2002 25.92 25.93 24.96 25.24 21,807,606 -0.94(-3.59%)
Jan 15, 2002 25.79 26.47 25.79 26.18 12,260,323 +0.39(+1.50%)
Jan 14, 2002 26.03 26.13 25.61 25.79 10,607,127 -0.71(-2.69%)
Jan 11, 2002 27.13 27.16 26.08 26.51 11,266,583 -0.55(-2.04%)
Jan 10, 2002 26.55 27.09 26.52 27.06 9,937,980 +0.30(+1.11%)
Jan 09, 2002 26.86 27.38 26.54 26.76 8,953,208 +0.08(+0.29%)
Jan 08, 2002 26.96 27.00 26.46 26.69 10,999,126 -0.21(-0.77%)
Jan 07, 2002 27.00 27.43 26.89 26.89 13,673,690 -0.07(-0.26%)
Jan 04, 2002 26.28 27.03 26.28 26.96 15,091,108 +1.16(+4.50%)
Jan 03, 2002 25.23 25.92 25.12 25.80 14,968,590 +0.67(+2.67%)
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.