JPMorgan Chase & Co (NY: JPM )

161.93 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 36.80 36.84 36.60 36.73 6,141,100 +0.13(+0.36%)
Dec 30, 2003 36.54 36.68 36.52 36.60 5,358,700 +0.07(+0.19%)
Dec 29, 2003 36.27 36.54 36.23 36.53 5,532,000 +0.31(+0.86%)
Dec 26, 2003 36.27 36.31 36.12 36.22 1,347,300 +0.09(+0.25%)
Dec 24, 2003 36.18 36.25 36.03 36.13 2,007,000 -0.04(-0.11%)
Dec 23, 2003 36.06 36.29 35.99 36.17 7,058,300 +0.07(+0.19%)
Dec 22, 2003 35.77 36.11 35.65 36.10 8,872,000 +0.32(+0.89%)
Dec 19, 2003 35.75 35.78 35.34 35.78 12,023,200 +0.13(+0.36%)
Dec 18, 2003 35.74 35.74 35.19 35.65 7,733,000 -0.01(-0.03%)
Dec 17, 2003 35.73 35.75 35.28 35.66 7,282,300 -0.06(-0.17%)
Dec 16, 2003 35.40 35.74 35.32 35.72 7,330,600 +0.46(+1.30%)
Dec 15, 2003 35.50 35.56 35.11 35.26 8,140,500 +0.17(+0.48%)
Dec 12, 2003 35.16 35.17 34.90 35.09 5,457,900 +0.11(+0.31%)
Dec 11, 2003 34.82 35.13 34.55 34.98 7,650,900 +0.31(+0.89%)
Dec 10, 2003 34.76 35.05 34.50 34.67 6,405,900 -0.16(-0.46%)
Dec 09, 2003 35.46 35.50 34.70 34.83 7,684,300 -0.63(-1.78%)
Dec 08, 2003 34.73 35.47 34.73 35.46 6,070,400 +0.50(+1.43%)
Dec 05, 2003 35.17 35.33 34.85 34.96 6,769,400 -0.43(-1.22%)
Dec 04, 2003 35.65 35.70 35.23 35.39 6,089,700 -0.41(-1.15%)
Dec 03, 2003 35.81 35.99 35.63 35.80 7,612,400 -0.01(-0.03%)
Dec 02, 2003 35.70 35.90 35.58 35.81 6,301,200 +0.15(+0.42%)
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.