JPMorgan Chase & Co (NY: JPM )

98.04 USD +0.87 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 39.65 39.79 39.42 39.73 8,422,700 +0.05(+0.13%)
Sep 29, 2004 39.38 39.68 39.04 39.68 7,725,600 +0.30(+0.76%)
Sep 28, 2004 39.14 39.47 38.95 39.38 8,002,100 +0.25(+0.64%)
Sep 27, 2004 39.62 39.63 39.06 39.13 10,374,800 -0.62(-1.56%)
Sep 24, 2004 39.47 39.93 39.42 39.75 8,779,600 +0.29(+0.73%)
Sep 23, 2004 39.75 39.76 39.41 39.46 9,352,100 -0.39(-0.98%)
Sep 22, 2004 39.50 39.94 39.35 39.85 12,767,500 -0.25(-0.62%)
Sep 21, 2004 39.50 40.25 39.50 40.10 10,296,700 +0.72(+1.83%)
Sep 20, 2004 39.66 39.66 39.30 39.38 7,806,700 -0.27(-0.68%)
Sep 17, 2004 39.68 39.80 39.51 39.65 9,749,500 +0.07(+0.18%)
Sep 16, 2004 39.31 39.84 39.15 39.58 10,947,400 +0.50(+1.28%)
Sep 15, 2004 39.37 39.45 39.08 39.08 7,142,200 -0.41(-1.04%)
Sep 14, 2004 39.30 39.67 39.29 39.49 7,749,300 +0.33(+0.84%)
Sep 13, 2004 39.69 39.88 39.16 39.16 8,320,200 -0.64(-1.61%)
Sep 10, 2004 39.62 39.92 39.47 39.80 6,536,900 +0.06(+0.15%)
Sep 09, 2004 39.51 39.82 39.35 39.74 7,663,900 +0.37(+0.94%)
Sep 08, 2004 39.62 39.89 39.35 39.37 11,362,200 -0.50(-1.25%)
Sep 07, 2004 39.85 40.10 39.71 39.87 10,487,500 +0.02(+0.05%)
Sep 03, 2004 39.75 40.00 39.70 39.85 6,939,300 -0.01(-0.03%)
Sep 02, 2004 39.45 39.99 39.27 39.86 7,301,300 +0.60(+1.53%)
Sep 01, 2004 39.52 39.65 38.99 39.26 8,253,400 -0.32(-0.81%)
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%)
Aug 02, 2004 37.23 37.48 36.91 37.41 8,075,700 +0.08(+0.21%)
Jul 30, 2004 37.00 37.39 36.88 37.33 7,910,000 +0.19(+0.51%)
Jul 29, 2004 37.25 37.49 36.80 37.14 8,556,300 +0.07(+0.19%)
Jul 28, 2004 37.00 37.35 36.36 37.07 8,535,900 +0.16(+0.43%)
Jul 27, 2004 36.63 37.14 36.48 36.91 8,491,200 +0.44(+1.21%)
Jul 26, 2004 36.44 36.63 36.16 36.47 8,089,000 -0.06(-0.16%)
Jul 23, 2004 36.60 36.93 36.37 36.53 10,259,500 -0.25(-0.68%)
Jul 22, 2004 36.53 36.99 36.12 36.78 12,868,900 -0.04(-0.11%)
Jul 21, 2004 37.25 37.80 36.70 36.82 18,145,600 +0.42(+1.15%)
Jul 20, 2004 35.93 36.62 35.50 36.40 11,567,800 +0.40(+1.11%)
Jul 19, 2004 35.95 36.23 35.71 36.00 9,112,000 +0.13(+0.36%)
Jul 16, 2004 36.25 36.30 35.76 35.87 10,179,400 -0.13(-0.36%)
Jul 15, 2004 36.54 36.64 35.91 36.00 12,141,900 -0.45(-1.23%)
Jul 14, 2004 36.87 37.28 36.29 36.45 10,905,200 -0.69(-1.86%)
Jul 13, 2004 36.70 37.27 36.70 37.14 9,633,300 +0.24(+0.65%)
Jul 12, 2004 37.00 37.15 36.72 36.90 9,447,300 +0.07(+0.19%)
Jul 09, 2004 37.04 37.06 36.63 36.83 7,199,600 +0.08(+0.22%)
Jul 08, 2004 36.92 37.23 36.66 36.75 9,619,100 -0.11(-0.30%)
Jul 07, 2004 37.26 37.37 36.65 36.86 13,643,800 -0.39(-1.05%)
Jul 06, 2004 38.00 38.02 37.22 37.25 15,088,300 -0.83(-2.18%)
Jul 02, 2004 38.18 38.49 37.95 38.08 8,373,200 -0.09(-0.24%)
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.