Skip to main content

JPMorgan Chase & Co (NY: JPM )

207.71 -1.54 (-0.74%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 21.74 22.06 21.63 21.92 16,013,189 +0.39(+1.83%)
May 29, 2003 21.85 21.94 21.48 21.53 14,312,206 -0.19(-0.86%)
May 28, 2003 21.48 21.90 21.40 21.72 18,013,058 +0.33(+1.56%)
May 27, 2003 20.48 21.44 20.35 21.38 16,825,158 +0.77(+3.72%)
May 23, 2003 20.38 20.69 20.26 20.61 8,621,230 +0.27(+1.34%)
May 22, 2003 20.28 20.47 20.19 20.34 12,968,418 -0.04(-0.20%)
May 21, 2003 20.08 20.41 19.97 20.38 12,575,249 +0.08(+0.39%)
May 20, 2003 20.29 20.54 20.05 20.30 13,023,279 +0.01(+0.03%)
May 19, 2003 20.85 20.85 20.17 20.29 12,450,389 -0.55(-2.66%)
May 16, 2003 20.71 21.02 20.61 20.85 13,900,901 +0.14(+0.68%)
May 15, 2003 20.55 20.91 20.52 20.71 15,961,626 +0.37(+1.80%)
May 14, 2003 20.50 20.66 20.20 20.34 11,264,438 -0.15(-0.75%)
May 13, 2003 20.64 20.71 20.25 20.49 11,205,980 -0.15(-0.71%)
May 12, 2003 20.07 20.67 19.86 20.64 13,193,407 +0.57(+2.86%)
May 09, 2003 20.07 20.13 19.73 20.07 13,221,287 +0.08(+0.40%)
May 08, 2003 20.31 20.37 19.89 19.99 16,323,467 -0.57(-2.79%)
May 07, 2003 20.31 20.67 20.12 20.56 16,070,748 +0.07(+0.36%)
May 06, 2003 20.18 20.71 19.99 20.49 18,299,052 +0.23(+1.15%)
May 05, 2003 20.01 20.65 20.01 20.25 20,980,784 +0.33(+1.67%)
May 02, 2003 19.45 20.05 19.41 19.92 15,940,941 +0.39(+1.98%)
May 01, 2003 19.58 19.72 19.14 19.53 15,380,791 -0.05(-0.24%)
Apr 30, 2003 19.44 19.78 19.22 19.58 22,091,338 +0.14(+0.72%)
Apr 29, 2003 19.14 19.51 19.10 19.44 18,335,326 +0.22(+1.15%)
Apr 28, 2003 18.68 19.29 18.68 19.22 14,211,478 +0.57(+3.04%)
Apr 25, 2003 19.18 19.19 18.45 18.65 16,938,926 -0.40(-2.10%)
Apr 24, 2003 19.17 19.25 18.89 19.05 18,196,676 -0.59(-2.99%)
Apr 23, 2003 19.18 19.81 19.11 19.64 22,646,092 +0.51(+2.65%)
Apr 22, 2003 18.23 19.21 18.13 19.13 20,834,938 +0.82(+4.48%)
Apr 21, 2003 18.22 18.51 18.12 18.31 12,497,905 +0.09(+0.51%)
Apr 17, 2003 17.68 18.33 17.68 18.22 16,570,640 +0.54(+3.06%)
Apr 16, 2003 18.37 18.48 17.51 17.68 27,934,456 -0.25(-1.38%)
Apr 15, 2003 17.69 18.28 17.53 17.93 19,976,652 +0.22(+1.24%)
Apr 14, 2003 17.33 17.75 17.27 17.71 15,051,027 +0.63(+3.71%)
Apr 11, 2003 17.35 17.52 16.96 17.07 11,994,715 -0.09(-0.51%)
Apr 10, 2003 17.17 17.28 16.95 17.16 10,816,109 -0.01(-0.04%)
Apr 09, 2003 17.38 17.62 17.07 17.17 15,199,271 -0.17(-1.00%)
Apr 08, 2003 17.25 17.41 16.98 17.34 13,414,948 +0.23(+1.37%)
Apr 07, 2003 17.65 17.83 17.08 17.11 19,180,722 +0.04(+0.23%)
Apr 04, 2003 16.91 17.11 16.74 17.07 15,159,550 +0.43(+2.57%)
Apr 03, 2003 16.95 17.01 16.61 16.64 15,459,485 -0.11(-0.68%)
Apr 02, 2003 16.55 16.89 16.43 16.75 20,811,854 +0.59(+3.63%)
Apr 01, 2003 16.11 16.28 15.84 16.16 14,523,105 +0.35(+2.19%)
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.