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, 2003 25.44 25.47 25.30 25.39 8,883,053 +0.09(+0.36%)
Dec 30, 2003 25.26 25.36 25.25 25.30 7,751,317 +0.05(+0.19%)
Dec 29, 2003 25.07 25.26 25.05 25.25 8,001,994 +0.21(+0.86%)
Dec 26, 2003 25.07 25.10 24.97 25.04 1,948,858 +0.06(+0.25%)
Dec 24, 2003 25.01 25.06 24.91 24.98 2,903,109 -0.03(-0.11%)
Dec 23, 2003 24.93 25.09 24.88 25.01 10,209,776 +0.05(+0.19%)
Dec 22, 2003 24.73 24.96 24.65 24.96 12,833,278 +0.22(+0.89%)
Dec 19, 2003 24.71 24.74 24.43 24.74 17,391,464 +0.09(+0.36%)
Dec 18, 2003 24.71 24.71 24.33 24.65 11,185,724 -0.01(-0.03%)
Dec 17, 2003 24.70 24.71 24.39 24.65 10,533,790 -0.04(-0.17%)
Dec 16, 2003 24.47 24.71 24.42 24.69 10,603,655 +0.32(+1.30%)
Dec 15, 2003 24.54 24.58 24.27 24.38 11,775,169 +0.12(+0.48%)
Dec 12, 2003 24.31 24.31 24.13 24.26 7,894,809 +0.08(+0.31%)
Dec 11, 2003 24.07 24.29 23.89 24.18 11,066,967 +0.21(+0.89%)
Dec 10, 2003 24.03 24.23 23.85 23.97 9,266,084 -0.11(-0.46%)
Dec 09, 2003 24.51 24.54 23.99 24.08 11,115,280 -0.44(-1.78%)
Dec 08, 2003 24.01 24.52 24.01 24.51 8,780,786 +0.35(+1.43%)
Dec 05, 2003 24.31 24.42 24.09 24.17 9,791,884 -0.30(-1.22%)
Dec 04, 2003 24.65 24.68 24.36 24.47 8,808,703 -0.28(-1.15%)
Dec 03, 2003 24.76 24.88 24.63 24.75 11,011,277 -0.01(-0.03%)
Dec 02, 2003 24.68 24.82 24.60 24.76 9,114,636 +0.10(+0.42%)
Dec 01, 2003 24.62 24.68 24.45 24.65 10,063,246 +0.18(+0.73%)
Nov 28, 2003 24.40 24.54 24.37 24.47 3,540,434 -0.08(-0.31%)
Nov 26, 2003 24.40 24.65 24.33 24.55 5,673,721 -0.01(-0.06%)
Nov 25, 2003 24.30 24.64 24.27 24.56 8,012,120 +0.18(+0.74%)
Nov 24, 2003 24.31 24.45 24.19 24.38 10,499,653 +0.19(+0.77%)
Nov 21, 2003 24.09 24.29 24.02 24.20 9,885,617 +0.26(+1.07%)
Nov 20, 2003 24.02 24.34 23.82 23.94 10,873,571 -0.09(-0.37%)
Nov 19, 2003 24.12 24.29 23.99 24.03 14,172,441 -0.09(-0.37%)
Nov 18, 2003 24.49 24.58 24.07 24.12 10,060,642 -0.36(-1.47%)
Nov 17, 2003 24.33 24.58 24.24 24.48 8,334,688 -0.03(-0.14%)
Nov 14, 2003 24.68 24.87 24.27 24.51 10,450,617 -0.28(-1.12%)
Nov 13, 2003 24.76 24.89 24.62 24.79 6,650,247 -0.02(-0.08%)
Nov 12, 2003 24.96 25.07 24.72 24.81 10,329,545 -0.10(-0.42%)
Nov 11, 2003 24.58 25.01 24.56 24.92 5,964,176 +0.10(+0.42%)
Nov 10, 2003 24.89 24.96 24.65 24.81 6,711,000 -0.10(-0.42%)
Nov 07, 2003 25.12 25.22 24.90 24.92 9,181,754 -0.19(-0.74%)
Nov 06, 2003 25.26 25.26 24.96 25.10 13,090,175 -0.15(-0.60%)
Nov 05, 2003 25.27 25.40 25.10 25.25 8,552,096 -0.05(-0.19%)
Nov 04, 2003 25.10 25.41 25.08 25.30 9,381,225 -0.08(-0.30%)
Nov 03, 2003 25.04 25.41 24.92 25.38 11,799,326 +0.56(+2.26%)
Oct 31, 2003 24.82 25.01 24.76 24.82 9,094,964 +0.04(+0.17%)
Oct 30, 2003 24.99 25.03 24.70 24.78 9,977,469 -0.06(-0.25%)
Oct 29, 2003 24.58 24.92 24.45 24.84 11,005,346 +0.26(+1.07%)
Oct 28, 2003 24.20 24.67 24.19 24.58 16,987,894 +0.41(+1.72%)
Oct 27, 2003 24.37 24.39 24.05 24.16 14,215,691 +0.12(+0.52%)
Oct 24, 2003 24.20 24.27 23.94 24.04 11,030,371 -0.16(-0.66%)
Oct 23, 2003 23.99 24.47 23.99 24.20 14,509,474 +0.01(+0.06%)
Oct 22, 2003 24.24 24.48 23.98 24.18 28,058,332 -1.17(-4.61%)
Oct 21, 2003 25.30 25.51 25.13 25.35 10,886,155 +0.05(+0.19%)
Oct 20, 2003 24.99 25.30 24.87 25.30 10,708,960 +0.18(+0.72%)
Oct 17, 2003 25.32 25.52 25.00 25.12 8,525,191 -0.35(-1.36%)
Oct 16, 2003 25.27 25.57 25.23 25.47 9,983,978 +0.17(+0.66%)
Oct 15, 2003 25.54 25.57 25.07 25.30 10,749,028 -0.12(-0.49%)
Oct 14, 2003 25.23 25.43 24.99 25.43 10,472,025 +0.23(+0.93%)
Oct 13, 2003 24.58 25.21 24.58 25.19 10,970,775 +0.64(+2.59%)
Oct 10, 2003 24.68 24.78 24.49 24.56 8,171,668 -0.12(-0.50%)
Oct 09, 2003 24.92 24.99 24.54 24.68 13,218,045 +0.06(+0.25%)
Oct 08, 2003 25.03 25.03 24.58 24.62 13,195,769 -0.33(-1.33%)
Oct 07, 2003 24.58 25.00 24.31 24.95 16,410,888 +0.37(+1.52%)
Oct 06, 2003 24.33 24.69 24.28 24.58 10,813,541 +0.26(+1.08%)
Oct 03, 2003 24.67 24.75 24.20 24.31 15,941,645 +0.10(+0.43%)
Oct 02, 2003 24.30 24.37 24.04 24.21 10,601,341 -0.25(-1.02%)
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.