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 31, 2003 16.42 16.66 16.35 16.39 13,382,801 -0.51(-3.03%)
Mar 28, 2003 16.67 17.00 16.51 16.90 11,191,076 +0.23(+1.37%)
Mar 27, 2003 16.60 16.88 16.37 16.67 10,924,921 -0.03(-0.21%)
Mar 26, 2003 16.52 16.83 16.51 16.71 9,346,220 +0.02(+0.12%)
Mar 25, 2003 16.29 16.91 16.29 16.69 13,593,121 +0.35(+2.16%)
Mar 24, 2003 16.42 16.62 16.21 16.34 15,859,629 -0.71(-4.14%)
Mar 21, 2003 16.52 17.21 16.43 17.04 26,738,118 +0.77(+4.76%)
Mar 20, 2003 15.75 16.36 15.73 16.27 15,474,862 +0.14(+0.86%)
Mar 19, 2003 15.80 16.14 15.69 16.13 16,488,130 +0.36(+2.28%)
Mar 18, 2003 15.82 15.90 15.52 15.77 13,298,904 +0.17(+1.11%)
Mar 17, 2003 14.69 15.67 14.52 15.60 22,084,754 +0.90(+6.12%)
Mar 14, 2003 15.05 15.28 14.63 14.70 20,032,036 -0.32(-2.12%)
Mar 13, 2003 14.69 15.05 14.57 15.02 18,787,184 +0.67(+4.67%)
Mar 12, 2003 14.17 14.52 13.92 14.35 23,731,006 +0.00(+0.00%)
Mar 11, 2003 14.90 15.07 14.29 14.35 18,228,550 -0.48(-3.22%)
Mar 10, 2003 15.12 15.34 14.76 14.82 12,418,280 -0.59(-3.81%)
Mar 07, 2003 14.99 15.76 14.91 15.41 13,412,020 +0.20(+1.32%)
Mar 06, 2003 15.50 15.58 15.18 15.21 15,352,489 -0.56(-3.55%)
Mar 05, 2003 15.49 15.77 15.45 15.77 11,095,463 +0.28(+1.83%)
Mar 04, 2003 15.80 15.83 15.49 15.49 11,147,681 -0.31(-1.97%)
Mar 03, 2003 16.00 16.13 15.67 15.80 11,692,285 +0.12(+0.75%)
Feb 28, 2003 15.65 15.90 15.56 15.68 11,116,148 +0.01(+0.09%)
Feb 27, 2003 15.49 15.90 15.35 15.67 12,672,139 +0.22(+1.43%)
Feb 26, 2003 15.45 15.62 15.28 15.44 9,558,565 -0.15(-0.93%)
Feb 25, 2003 15.21 15.59 15.02 15.59 15,440,581 +0.17(+1.12%)
Feb 24, 2003 15.82 15.82 15.34 15.42 11,131,770 -0.40(-2.54%)
Feb 21, 2003 15.62 15.97 15.31 15.82 12,331,490 +0.13(+0.84%)
Feb 20, 2003 15.62 15.76 15.47 15.69 10,327,954 +0.13(+0.84%)
Feb 19, 2003 15.55 15.66 15.42 15.55 11,694,455 +0.00(+0.00%)
Feb 18, 2003 15.26 15.80 15.26 15.55 13,344,324 +0.45(+2.98%)
Feb 14, 2003 14.73 15.17 14.64 15.11 12,846,297 +0.39(+2.63%)
Feb 13, 2003 14.86 14.88 14.42 14.72 15,726,986 -0.15(-1.02%)
Feb 12, 2003 15.21 15.36 14.87 14.87 13,839,603 -0.34(-2.23%)
Feb 11, 2003 15.52 15.52 15.17 15.21 18,200,342 -0.07(-0.45%)
Feb 10, 2003 15.21 15.42 15.04 15.28 13,135,451 +0.08(+0.55%)
Feb 07, 2003 15.62 15.65 15.07 15.20 13,780,297 -0.23(-1.48%)
Feb 06, 2003 15.67 15.71 15.35 15.42 12,883,038 -0.44(-2.75%)
Feb 05, 2003 16.07 16.38 15.75 15.86 12,171,653 -0.08(-0.48%)
Feb 04, 2003 16.31 16.31 15.73 15.94 11,792,093 -0.37(-2.25%)
Feb 03, 2003 16.25 16.50 16.14 16.30 11,330,373 +0.17(+1.03%)
Jan 31, 2003 15.73 16.24 15.69 16.14 13,829,767 +0.21(+1.30%)
Jan 30, 2003 16.25 16.49 15.78 15.93 13,195,046 -0.32(-1.96%)
Jan 29, 2003 16.04 16.36 15.73 16.25 14,449,300 -0.01(-0.04%)
Jan 28, 2003 16.32 16.56 16.07 16.25 15,286,240 +0.15(+0.94%)
Jan 27, 2003 16.42 16.66 15.94 16.10 12,711,050 -0.36(-2.18%)
Jan 24, 2003 17.18 17.37 16.29 16.46 16,937,700 -0.91(-5.25%)
Jan 23, 2003 17.35 17.46 16.94 17.37 11,600,867 +0.30(+1.74%)
Jan 22, 2003 17.57 17.57 17.01 17.08 23,239,488 -0.50(-2.83%)
Jan 21, 2003 18.33 18.39 17.47 17.57 14,996,941 -0.53(-2.94%)
Jan 17, 2003 18.22 18.56 18.00 18.11 14,189,365 -0.41(-2.20%)
Jan 16, 2003 18.72 18.89 18.33 18.51 11,187,894 -0.21(-1.11%)
Jan 15, 2003 19.05 19.11 18.54 18.72 11,785,729 -0.35(-1.85%)
Jan 14, 2003 19.01 19.18 18.76 19.07 11,885,681 +0.21(+1.14%)
Jan 13, 2003 18.94 19.14 18.81 18.86 13,438,780 +0.13(+0.70%)
Jan 10, 2003 18.56 19.14 18.49 18.73 12,621,946 -0.15(-0.77%)
Jan 09, 2003 18.56 18.94 18.56 18.87 16,208,813 +0.37(+1.98%)
Jan 08, 2003 18.84 18.84 18.33 18.51 22,937,460 -0.74(-3.84%)
Jan 07, 2003 19.34 19.56 19.09 19.25 25,801,804 -0.10(-0.50%)
Jan 06, 2003 17.97 19.43 17.95 19.34 33,171,536 +1.41(+7.86%)
Jan 03, 2003 17.63 17.97 17.42 17.93 18,118,326 +0.35(+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.