JPMorgan Chase & Co (NY: JPM )

135.16 -1.08 (-0.79%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 13.14 13.97 12.79 13.60 27,693,294 +0.47(+3.54%)
Sep 27, 2002 13.80 14.15 13.08 13.14 19,659,232 -0.67(-4.83%)
Sep 26, 2002 13.53 14.13 13.47 13.80 22,990,540 +0.27(+2.01%)
Sep 25, 2002 13.63 13.83 13.12 13.53 22,743,028 +0.18(+1.34%)
Sep 24, 2002 13.80 13.83 13.25 13.35 26,433,530 -0.44(-3.17%)
Sep 23, 2002 14.01 14.18 13.62 13.79 19,283,844 -0.67(-4.61%)
Sep 20, 2002 14.41 14.68 14.25 14.46 23,141,030 +0.22(+1.56%)
Sep 19, 2002 14.33 14.57 13.97 14.23 26,036,504 -0.41(-2.79%)
Sep 18, 2002 13.65 14.75 13.47 14.64 64,417,124 -0.80(-5.15%)
Sep 17, 2002 15.90 16.05 15.29 15.44 14,357,169 -0.11(-0.74%)
Sep 16, 2002 15.47 15.69 15.23 15.55 14,112,588 -0.24(-1.50%)
Sep 13, 2002 15.77 16.12 15.58 15.79 15,113,809 +0.02(+0.14%)
Sep 12, 2002 16.39 16.40 15.66 15.77 16,337,695 -0.69(-4.22%)
Sep 11, 2002 17.20 17.20 16.40 16.46 9,703,695 -0.12(-0.73%)
Sep 10, 2002 17.12 17.14 16.29 16.58 15,734,756 -0.32(-1.87%)
Sep 09, 2002 16.62 17.12 15.82 16.90 33,056,642 -0.23(-1.34%)
Sep 06, 2002 17.94 18.00 17.12 17.13 15,540,012 -0.14(-0.79%)
Sep 05, 2002 17.64 17.87 17.18 17.26 15,532,195 -0.92(-5.08%)
Sep 04, 2002 17.74 18.45 17.37 18.19 13,916,727 +0.46(+2.59%)
Sep 03, 2002 18.37 18.38 17.73 17.73 15,366,767 -1.18(-6.25%)
Aug 30, 2002 18.80 19.51 18.70 18.91 10,601,612 -0.14(-0.75%)
Aug 29, 2002 18.55 19.19 18.38 19.05 9,678,148 +0.23(+1.22%)
Aug 28, 2002 18.91 19.16 18.65 18.82 11,143,824 -0.34(-1.76%)
Aug 27, 2002 19.34 19.63 18.77 19.16 13,528,914 +0.19(+0.98%)
Aug 26, 2002 18.45 19.16 18.37 18.98 12,152,723 +0.56(+3.03%)
Aug 23, 2002 18.84 18.93 18.19 18.42 12,771,437 -0.70(-3.67%)
Aug 22, 2002 18.91 19.30 18.38 19.12 16,705,405 -0.14(-0.71%)
Aug 21, 2002 18.98 19.35 18.61 19.25 12,769,064 +0.24(+1.28%)
Aug 20, 2002 19.35 19.42 18.84 19.01 13,149,338 -0.48(-2.46%)
Aug 19, 2002 17.89 19.59 17.79 19.49 18,198,164 +1.68(+9.45%)
Aug 16, 2002 17.76 17.95 17.33 17.81 13,511,883 +0.05(+0.28%)
Aug 15, 2002 17.99 18.32 17.27 17.76 18,944,472 -0.25(-1.39%)
Aug 14, 2002 17.48 18.01 16.74 18.01 21,422,956 +0.53(+3.03%)
Aug 13, 2002 17.87 18.47 17.41 17.48 15,390,080 -0.76(-4.16%)
Aug 12, 2002 18.48 18.49 17.92 18.24 13,608,627 -0.64(-3.38%)
Aug 09, 2002 18.34 19.20 18.10 18.88 16,767,667 -0.02(-0.11%)
Aug 08, 2002 18.12 18.91 17.78 18.90 23,725,822 +1.68(+9.73%)
Aug 07, 2002 17.49 17.59 16.60 17.22 14,959,550 +0.28(+1.65%)
Aug 06, 2002 16.83 17.64 16.65 16.94 20,248,490 +0.93(+5.82%)
Aug 05, 2002 16.39 16.76 15.83 16.01 20,213,170 -1.07(-6.29%)
Aug 02, 2002 17.57 17.84 16.68 17.08 18,774,158 -0.84(-4.68%)
Aug 01, 2002 17.88 18.11 17.37 17.92 17,500,854 +0.04(+0.24%)
Jul 31, 2002 17.76 17.98 17.27 17.88 19,252,294 +0.05(+0.28%)
Jul 30, 2002 17.62 18.27 17.05 17.83 22,409,240 -0.15(-0.84%)
Jul 29, 2002 17.01 18.07 16.65 17.98 25,623,284 +2.04(+12.81%)
Jul 26, 2002 16.62 16.69 15.08 15.94 25,198,756 -0.07(-0.45%)
Jul 25, 2002 17.01 18.27 15.04 16.01 46,303,280 -0.68(-4.08%)
Jul 24, 2002 13.62 16.98 13.05 16.69 65,360,552 +2.31(+16.04%)
Jul 23, 2002 16.94 17.21 14.18 14.38 62,693,048 -3.18(-18.11%)
Jul 22, 2002 18.60 19.09 17.49 17.56 23,321,676 -1.13(-6.05%)
Jul 19, 2002 19.02 19.48 18.52 18.70 17,130,212 -0.79(-4.04%)
Jul 18, 2002 19.77 20.20 19.28 19.48 13,667,120 -0.67(-3.34%)
Jul 17, 2002 20.78 21.38 19.72 20.16 22,385,228 -0.26(-1.26%)
Jul 16, 2002 20.70 21.12 20.37 20.42 20,782,186 -1.13(-5.25%)
Jul 15, 2002 21.20 21.55 20.37 21.55 16,135,831 -0.09(-0.43%)
Jul 12, 2002 22.03 22.17 21.26 21.64 10,513,663 -0.26(-1.18%)
Jul 11, 2002 21.49 22.13 20.95 21.90 16,178,828 +0.30(+1.39%)
Jul 10, 2002 22.64 22.74 21.53 21.60 12,365,895 -0.80(-3.58%)
Jul 09, 2002 23.11 23.46 22.39 22.40 9,912,120 -0.72(-3.13%)
Jul 08, 2002 23.34 23.60 22.78 23.12 10,589,746 -0.22(-0.95%)
Jul 05, 2002 22.56 23.42 22.31 23.34 6,438,976 +1.17(+5.30%)
Jul 04, 2002 22.00 22.31 21.49 22.17 12,535,371 +0.00(+0.00%)
Jul 03, 2002 22.00 22.31 21.49 22.17 12,535,371 -0.20(-0.90%)
Jul 02, 2002 22.22 22.59 21.49 22.37 17,002,896 -0.09(-0.41%)
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.