JPMorgan Chase & Co (NY: JPM )

134.35 -2.39 (-1.75%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 17.18 17.30 16.97 17.19 8,676,648 +0.01(+0.04%)
Dec 30, 2002 17.20 17.26 16.91 17.18 10,316,127 +0.14(+0.80%)
Dec 27, 2002 17.51 17.52 16.96 17.05 10,079,502 -0.47(-2.66%)
Dec 26, 2002 17.34 17.82 17.33 17.51 8,150,629 +0.18(+1.03%)
Dec 24, 2002 17.62 17.63 17.21 17.34 5,266,324 -0.37(-2.06%)
Dec 23, 2002 17.48 17.90 17.41 17.70 12,962,970 -0.11(-0.64%)
Dec 20, 2002 17.05 17.82 16.95 17.82 21,662,652 +1.10(+6.60%)
Dec 19, 2002 17.20 17.33 16.38 16.71 19,437,266 -0.48(-2.79%)
Dec 18, 2002 17.51 17.61 17.12 17.19 19,799,252 -0.73(-4.08%)
Dec 17, 2002 17.76 18.33 17.66 17.92 15,963,563 +0.16(+0.89%)
Dec 16, 2002 17.05 17.79 16.87 17.76 11,087,983 +0.85(+5.00%)
Dec 13, 2002 17.16 17.23 16.84 16.92 11,472,725 -0.38(-2.19%)
Dec 12, 2002 17.26 17.73 17.10 17.30 11,721,634 +0.04(+0.25%)
Dec 11, 2002 17.09 17.41 16.98 17.26 9,497,923 -0.04(-0.25%)
Dec 10, 2002 16.67 17.34 16.67 17.30 12,530,205 +0.64(+3.83%)
Dec 09, 2002 17.09 17.19 16.54 16.66 13,143,195 -0.84(-4.79%)
Dec 06, 2002 16.45 17.69 16.33 17.50 18,477,924 +0.59(+3.47%)
Dec 05, 2002 17.69 17.70 16.86 16.91 15,986,178 -0.78(-4.41%)
Dec 04, 2002 17.64 18.05 17.23 17.69 12,936,585 +0.06(+0.37%)
Dec 03, 2002 17.98 17.99 17.48 17.63 17,698,530 -0.44(-2.42%)
Dec 02, 2002 18.62 18.72 17.76 18.07 17,441,662 +0.04(+0.20%)
Nov 29, 2002 18.19 18.41 17.99 18.03 6,473,876 -0.01(-0.08%)
Nov 27, 2002 17.59 18.05 17.48 18.04 16,426,342 +0.72(+4.13%)
Nov 26, 2002 17.84 17.88 17.26 17.33 13,190,381 -0.54(-3.05%)
Nov 25, 2002 17.91 18.07 17.56 17.87 14,106,166 -0.03(-0.16%)
Nov 22, 2002 17.41 18.11 17.41 17.90 20,457,892 +0.07(+0.40%)
Nov 21, 2002 17.23 17.83 17.02 17.83 28,728,020 +0.84(+4.93%)
Nov 20, 2002 15.97 17.05 15.87 16.99 27,526,890 +1.27(+8.06%)
Nov 19, 2002 15.52 15.83 15.49 15.72 11,457,508 +0.04(+0.27%)
Nov 18, 2002 15.93 16.05 15.54 15.68 13,941,018 -0.14(-0.90%)
Nov 15, 2002 15.71 16.01 15.37 15.82 17,182,284 +0.12(+0.78%)
Nov 14, 2002 15.34 15.72 15.34 15.70 14,796,635 +0.69(+4.63%)
Nov 13, 2002 14.68 15.11 14.40 15.01 15,032,282 +0.29(+2.00%)
Nov 12, 2002 14.55 14.97 14.54 14.71 13,019,648 +0.09(+0.59%)
Nov 11, 2002 14.48 14.90 14.33 14.63 11,399,015 +0.16(+1.09%)
Nov 08, 2002 14.76 15.14 14.33 14.47 18,048,650 -0.29(-1.94%)
Nov 07, 2002 15.19 15.26 14.33 14.76 27,538,058 -1.05(-6.62%)
Nov 06, 2002 16.44 16.46 15.21 15.80 24,009,632 -0.29(-1.82%)
Nov 05, 2002 15.63 16.18 15.61 16.10 15,257,878 +0.33(+2.09%)
Nov 04, 2002 16.01 16.52 15.76 15.77 19,036,610 +0.35(+2.28%)
Nov 01, 2002 14.86 15.60 14.69 15.42 12,767,668 +0.55(+3.71%)
Oct 31, 2002 15.08 15.17 14.63 14.86 13,710,256 -0.21(-1.43%)
Oct 30, 2002 14.68 15.19 14.57 15.08 13,951,906 +0.42(+2.88%)
Oct 29, 2002 14.90 15.04 14.25 14.66 18,561,824 -0.57(-3.72%)
Oct 28, 2002 15.04 15.48 15.01 15.22 21,626,634 +0.63(+4.32%)
Oct 25, 2002 13.98 14.61 13.98 14.59 13,689,037 +0.48(+3.40%)
Oct 24, 2002 14.50 14.96 14.08 14.11 21,755,626 -0.05(-0.35%)
Oct 23, 2002 14.11 14.22 13.55 14.16 18,476,808 -0.10(-0.70%)
Oct 22, 2002 14.31 14.59 14.20 14.26 15,564,582 -0.26(-1.78%)
Oct 21, 2002 13.38 14.78 13.29 14.52 25,652,740 +0.93(+6.85%)
Oct 18, 2002 13.45 13.96 13.10 13.59 14,665,409 +0.13(+0.96%)
Oct 17, 2002 14.04 14.15 13.27 13.46 19,156,806 +0.36(+2.73%)
Oct 16, 2002 13.00 13.24 12.89 13.10 21,279,864 -0.23(-1.72%)
Oct 15, 2002 13.11 13.41 12.90 13.33 27,984,084 +1.24(+10.25%)
Oct 14, 2002 12.18 12.56 12.03 12.09 14,576,204 -0.22(-1.80%)
Oct 11, 2002 11.78 12.79 11.75 12.31 26,547,306 +0.89(+7.77%)
Oct 10, 2002 11.07 11.71 10.99 11.43 31,330,050 +0.36(+3.24%)
Oct 09, 2002 11.50 11.90 10.93 11.07 38,883,048 -0.82(-6.93%)
Oct 08, 2002 12.36 12.46 11.35 11.89 32,078,036 -0.12(-1.01%)
Oct 07, 2002 11.86 12.36 11.57 12.01 27,758,766 +0.16(+1.39%)
Oct 04, 2002 12.63 12.99 11.85 11.85 30,017,658 -0.77(-6.13%)
Oct 03, 2002 13.08 13.37 12.61 12.62 29,561,860 -0.45(-3.45%)
Oct 02, 2002 13.71 14.18 12.96 13.07 21,137,332 -1.07(-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.