JPMorgan Chase & Co (NY: JPM )

161.93 USD -5.03 (-3.01%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 34.60 34.70 33.86 34.33 9,570,000 -0.32(-0.92%)
Sep 29, 2003 34.40 34.80 34.12 34.65 6,481,500 +0.46(+1.35%)
Sep 26, 2003 34.52 34.71 33.94 34.19 10,336,800 -0.29(-0.84%)
Sep 25, 2003 35.00 35.24 34.43 34.48 8,682,300 -0.39(-1.12%)
Sep 24, 2003 35.50 35.75 34.79 34.87 11,445,500 -0.58(-1.64%)
Sep 23, 2003 34.99 35.46 34.61 35.45 8,583,700 +0.46(+1.31%)
Sep 22, 2003 35.01 35.06 34.56 34.99 9,198,100 -0.50(-1.41%)
Sep 19, 2003 35.50 35.80 35.11 35.49 12,211,800 -0.25(-0.70%)
Sep 18, 2003 34.87 35.87 34.62 35.74 14,752,000 +1.08(+3.12%)
Sep 17, 2003 34.60 34.84 34.52 34.66 7,692,500 +0.06(+0.17%)
Sep 16, 2003 33.89 34.68 33.87 34.60 6,846,900 +0.63(+1.85%)
Sep 15, 2003 34.00 34.21 33.72 33.97 5,058,200 -0.03(-0.09%)
Sep 12, 2003 33.52 34.13 33.44 34.00 6,251,300 +0.32(+0.95%)
Sep 11, 2003 33.75 34.15 33.52 33.68 6,717,500 +0.30(+0.90%)
Sep 10, 2003 33.92 34.27 33.16 33.38 9,825,500 -0.88(-2.57%)
Sep 09, 2003 34.50 34.66 34.21 34.26 5,257,900 -0.39(-1.13%)
Sep 08, 2003 34.34 34.80 34.26 34.65 5,748,400 +0.46(+1.35%)
Sep 05, 2003 34.49 34.69 34.16 34.19 6,752,900 -0.49(-1.41%)
Sep 04, 2003 34.87 34.95 34.57 34.68 6,254,600 -0.18(-0.52%)
Sep 03, 2003 34.70 35.04 34.55 34.86 7,478,400 +0.16(+0.46%)
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.