JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 24.65 24.76 24.18 24.23 12,673,152 -0.01(-0.03%)
Jul 30, 2003 24.54 24.60 24.22 24.24 8,477,023 -0.12(-0.51%)
Jul 29, 2003 24.60 24.60 24.02 24.36 13,318,577 -0.17(-0.70%)
Jul 28, 2003 24.52 24.76 24.31 24.54 11,902,750 +0.01(+0.06%)
Jul 25, 2003 24.02 24.55 23.83 24.52 12,574,935 +0.62(+2.57%)
Jul 24, 2003 24.44 24.45 23.86 23.91 12,432,889 -0.19(-0.80%)
Jul 23, 2003 24.27 24.29 23.92 24.10 11,230,854 -0.06(-0.23%)
Jul 22, 2003 23.85 24.24 23.68 24.16 13,797,365 +0.35(+1.48%)
Jul 21, 2003 24.27 24.27 23.16 23.80 17,268,224 -0.62(-2.55%)
Jul 18, 2003 24.36 24.54 24.09 24.42 10,987,554 +0.20(+0.83%)
Jul 17, 2003 25.06 25.06 24.07 24.22 17,360,798 -0.84(-3.34%)
Jul 16, 2003 26.45 26.45 24.89 25.06 20,881,126 -0.72(-2.79%)
Jul 15, 2003 25.95 26.19 25.59 25.78 16,712,047 -0.01(-0.03%)
Jul 14, 2003 25.22 25.97 24.74 25.79 17,485,198 +1.06(+4.31%)
Jul 11, 2003 24.34 24.87 24.32 24.72 10,087,258 +0.52(+2.14%)
Jul 10, 2003 24.51 24.63 24.00 24.20 11,025,887 -0.45(-1.82%)
Jul 09, 2003 24.53 24.97 24.47 24.65 13,945,197 +0.18(+0.73%)
Jul 08, 2003 24.24 24.50 24.13 24.47 8,918,347 +0.23(+0.94%)
Jul 07, 2003 23.84 24.36 23.78 24.24 14,137,146 +0.65(+2.75%)
Jul 03, 2003 23.37 23.74 23.30 23.59 6,330,717 -0.17(-0.70%)
Jul 02, 2003 23.67 23.86 23.53 23.76 10,789,530 +0.11(+0.47%)
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.