JPMorgan Chase & Co (NY: JPM )

192.66 +2.36 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 16.58 16.70 16.38 16.59 8,990,383 +0.01(+0.04%)
Dec 30, 2002 16.60 16.66 16.32 16.58 10,689,143 +0.13(+0.80%)
Dec 27, 2002 16.90 16.91 16.36 16.45 10,443,963 -0.45(-2.66%)
Dec 26, 2002 16.73 17.20 16.72 16.90 8,445,344 +0.17(+1.03%)
Dec 24, 2002 17.01 17.01 16.61 16.73 5,456,747 -0.35(-2.06%)
Dec 23, 2002 16.87 17.28 16.80 17.08 13,431,692 -0.11(-0.64%)
Dec 20, 2002 16.45 17.19 16.36 17.19 22,445,942 +1.06(+6.60%)
Dec 19, 2002 16.60 16.72 15.80 16.13 20,140,088 -0.46(-2.79%)
Dec 18, 2002 16.90 16.99 16.52 16.59 20,515,164 -0.71(-4.08%)
Dec 17, 2002 17.14 17.69 17.05 17.30 16,540,783 +0.15(+0.89%)
Dec 16, 2002 16.45 17.17 16.28 17.14 11,488,909 +0.82(+5.00%)
Dec 13, 2002 16.56 16.63 16.25 16.33 11,887,562 -0.37(-2.19%)
Dec 12, 2002 16.65 17.11 16.50 16.70 12,145,471 +0.04(+0.25%)
Dec 11, 2002 16.50 16.80 16.38 16.65 9,841,354 -0.04(-0.25%)
Dec 10, 2002 16.09 16.73 16.09 16.70 12,983,280 +0.62(+3.83%)
Dec 09, 2002 16.50 16.59 15.96 16.08 13,618,434 -0.81(-4.79%)
Dec 06, 2002 15.87 17.08 15.76 16.89 19,146,060 +0.57(+3.47%)
Dec 05, 2002 17.08 17.08 16.27 16.32 16,564,216 -0.75(-4.41%)
Dec 04, 2002 17.02 17.42 16.63 17.08 13,404,354 +0.06(+0.37%)
Dec 03, 2002 17.35 17.36 16.87 17.01 18,338,482 -0.42(-2.42%)
Dec 02, 2002 17.97 18.07 17.14 17.44 18,072,328 +0.03(+0.20%)
Nov 29, 2002 17.56 17.77 17.36 17.40 6,707,963 -0.01(-0.08%)
Nov 27, 2002 16.97 17.42 16.87 17.41 17,020,294 +0.69(+4.13%)
Nov 26, 2002 17.21 17.26 16.66 16.72 13,667,326 -0.53(-3.05%)
Nov 25, 2002 17.28 17.44 16.94 17.25 14,616,225 -0.03(-0.16%)
Nov 22, 2002 16.81 17.48 16.81 17.28 21,197,620 +0.07(+0.40%)
Nov 21, 2002 16.63 17.21 16.43 17.21 29,766,784 +0.81(+4.93%)
Nov 20, 2002 15.42 16.45 15.31 16.40 28,522,222 +1.22(+8.06%)
Nov 19, 2002 14.97 15.28 14.95 15.17 11,871,795 +0.04(+0.27%)
Nov 18, 2002 15.38 15.49 15.00 15.13 14,445,105 -0.14(-0.90%)
Nov 15, 2002 15.16 15.45 14.84 15.27 17,803,570 +0.12(+0.78%)
Nov 14, 2002 14.81 15.17 14.81 15.15 15,331,660 +0.67(+4.63%)
Nov 13, 2002 14.17 14.59 13.90 14.48 15,575,828 +0.28(+2.00%)
Nov 12, 2002 14.04 14.45 14.03 14.20 13,490,420 +0.08(+0.59%)
Nov 11, 2002 13.98 14.38 13.83 14.12 11,811,187 +0.15(+1.09%)
Nov 08, 2002 14.24 14.61 13.83 13.96 18,701,264 -0.28(-1.94%)
Nov 07, 2002 14.66 14.73 13.83 14.24 28,533,794 -1.01(-6.62%)
Nov 06, 2002 15.87 15.89 14.68 15.25 24,877,784 -0.28(-1.82%)
Nov 05, 2002 15.08 15.62 15.06 15.53 15,809,581 +0.32(+2.09%)
Nov 04, 2002 15.45 15.94 15.21 15.22 19,724,946 +0.34(+2.28%)
Nov 01, 2002 14.35 15.06 14.18 14.88 13,229,328 +0.53(+3.71%)
Oct 31, 2002 14.55 14.64 14.12 14.35 14,206,000 -0.21(-1.43%)
Oct 30, 2002 14.17 14.66 14.06 14.55 14,456,387 +0.41(+2.88%)
Oct 29, 2002 14.38 14.52 13.76 14.14 19,232,994 -0.55(-3.72%)
Oct 28, 2002 14.52 14.94 14.48 14.69 22,408,622 +0.61(+4.32%)
Oct 25, 2002 13.49 14.10 13.49 14.08 14,184,013 +0.46(+3.40%)
Oct 24, 2002 13.99 14.43 13.58 13.62 22,542,278 -0.05(-0.35%)
Oct 23, 2002 13.62 13.72 13.07 13.67 19,144,902 -0.10(-0.70%)
Oct 22, 2002 13.81 14.08 13.70 13.76 16,127,375 -0.25(-1.78%)
Oct 21, 2002 12.91 14.27 12.82 14.01 26,580,306 +0.90(+6.85%)
Oct 18, 2002 12.98 13.47 12.64 13.11 15,195,689 +0.12(+0.96%)
Oct 17, 2002 13.55 13.65 12.80 12.99 19,849,488 +0.35(+2.73%)
Oct 16, 2002 12.55 12.78 12.44 12.64 22,049,314 -0.22(-1.72%)
Oct 15, 2002 12.65 12.94 12.45 12.87 28,995,948 +1.20(+10.25%)
Oct 14, 2002 11.76 12.12 11.61 11.67 15,103,259 -0.21(-1.80%)
Oct 11, 2002 11.37 12.34 11.34 11.88 27,507,218 +0.86(+7.77%)
Oct 10, 2002 10.69 11.30 10.61 11.03 32,462,900 +0.35(+3.24%)
Oct 09, 2002 11.10 11.48 10.55 10.68 40,289,000 -0.80(-6.93%)
Oct 08, 2002 11.93 12.03 10.95 11.48 33,237,930 -0.12(-1.01%)
Oct 07, 2002 11.44 11.93 11.16 11.59 28,762,484 +0.16(+1.39%)
Oct 04, 2002 12.19 12.53 11.43 11.43 31,103,054 -0.75(-6.13%)
Oct 03, 2002 12.62 12.90 12.17 12.18 30,630,774 -0.44(-3.45%)
Oct 02, 2002 13.23 13.68 12.51 12.62 21,901,628 -1.03(-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.