JPMorgan Chase & Co (NY: JPM )

171.78 USD +2.28 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 39.11 39.58 38.91 39.58 6,606,700 +0.48(+1.23%)
Aug 30, 2004 39.67 39.69 39.10 39.10 5,918,800 -0.62(-1.56%)
Aug 27, 2004 39.55 39.80 39.50 39.72 6,590,800 +0.27(+0.68%)
Aug 26, 2004 39.32 39.65 39.10 39.45 8,500,300 +0.01(+0.03%)
Aug 25, 2004 38.60 39.63 38.60 39.44 11,953,600 +0.85(+2.20%)
Aug 24, 2004 38.75 38.85 38.34 38.59 6,038,500 +0.04(+0.10%)
Aug 23, 2004 38.75 38.88 38.47 38.55 8,000,900 -0.10(-0.26%)
Aug 20, 2004 37.97 38.80 37.92 38.65 9,293,600 +0.65(+1.71%)
Aug 19, 2004 38.32 38.32 37.85 38.00 7,859,600 -0.32(-0.84%)
Aug 18, 2004 37.90 38.37 37.83 38.32 9,555,700 +0.39(+1.03%)
Aug 17, 2004 37.95 38.25 37.86 37.93 10,501,300 +0.19(+0.50%)
Aug 16, 2004 36.95 37.80 36.93 37.74 9,070,700 +0.87(+2.36%)
Aug 13, 2004 36.82 36.93 36.50 36.87 6,165,000 +0.01(+0.03%)
Aug 12, 2004 36.90 36.98 36.75 36.86 7,201,400 -0.04(-0.11%)
Aug 11, 2004 36.82 37.02 36.50 36.90 7,271,900 -0.09(-0.24%)
Aug 10, 2004 36.20 37.00 36.20 36.99 9,031,000 +0.92(+2.55%)
Aug 09, 2004 36.06 36.26 35.95 36.07 7,355,900 -0.02(-0.06%)
Aug 06, 2004 36.15 36.66 35.90 36.09 9,666,200 -0.19(-0.52%)
Aug 05, 2004 37.24 37.29 36.15 36.28 8,439,200 -0.93(-2.50%)
Aug 04, 2004 37.00 37.37 36.64 37.21 6,809,800 +0.14(+0.38%)
Aug 03, 2004 37.45 37.51 36.92 37.07 9,053,900 -0.34(-0.91%)
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.