JPMorgan Chase & Co (NY: JPM )

161.23 USD -0.70 (-0.43%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 36.80 36.84 36.60 36.73 6,141,100 +0.13(+0.36%)
Dec 30, 2003 36.54 36.68 36.52 36.60 5,358,700 +0.07(+0.19%)
Dec 29, 2003 36.27 36.54 36.23 36.53 5,532,000 +0.31(+0.86%)
Dec 26, 2003 36.27 36.31 36.12 36.22 1,347,300 +0.09(+0.25%)
Dec 24, 2003 36.18 36.25 36.03 36.13 2,007,000 -0.04(-0.11%)
Dec 23, 2003 36.06 36.29 35.99 36.17 7,058,300 +0.07(+0.19%)
Dec 22, 2003 35.77 36.11 35.65 36.10 8,872,000 +0.32(+0.89%)
Dec 19, 2003 35.75 35.78 35.34 35.78 12,023,200 +0.13(+0.36%)
Dec 18, 2003 35.74 35.74 35.19 35.65 7,733,000 -0.01(-0.03%)
Dec 17, 2003 35.73 35.75 35.28 35.66 7,282,300 -0.06(-0.17%)
Dec 16, 2003 35.40 35.74 35.32 35.72 7,330,600 +0.46(+1.30%)
Dec 15, 2003 35.50 35.56 35.11 35.26 8,140,500 +0.17(+0.48%)
Dec 12, 2003 35.16 35.17 34.90 35.09 5,457,900 +0.11(+0.31%)
Dec 11, 2003 34.82 35.13 34.55 34.98 7,650,900 +0.31(+0.89%)
Dec 10, 2003 34.76 35.05 34.50 34.67 6,405,900 -0.16(-0.46%)
Dec 09, 2003 35.46 35.50 34.70 34.83 7,684,300 -0.63(-1.78%)
Dec 08, 2003 34.73 35.47 34.73 35.46 6,070,400 +0.50(+1.43%)
Dec 05, 2003 35.17 35.33 34.85 34.96 6,769,400 -0.43(-1.22%)
Dec 04, 2003 35.65 35.70 35.23 35.39 6,089,700 -0.41(-1.15%)
Dec 03, 2003 35.81 35.99 35.63 35.80 7,612,400 -0.01(-0.03%)
Dec 02, 2003 35.70 35.90 35.58 35.81 6,301,200 +0.15(+0.42%)
Dec 01, 2003 35.61 35.70 35.36 35.66 6,957,000 +0.26(+0.73%)
Nov 28, 2003 35.30 35.49 35.25 35.40 2,447,600 -0.11(-0.31%)
Nov 26, 2003 35.30 35.65 35.20 35.51 3,922,400 -0.02(-0.06%)
Nov 25, 2003 35.15 35.64 35.10 35.53 5,539,000 +0.26(+0.74%)
Nov 24, 2003 35.17 35.36 34.99 35.27 7,258,700 +0.27(+0.77%)
Nov 21, 2003 34.85 35.14 34.75 35.00 6,834,200 +0.37(+1.07%)
Nov 20, 2003 34.74 35.21 34.45 34.63 7,517,200 -0.13(-0.37%)
Nov 19, 2003 34.89 35.14 34.70 34.76 9,797,800 -0.13(-0.37%)
Nov 18, 2003 35.42 35.55 34.81 34.89 6,955,200 -0.52(-1.47%)
Nov 17, 2003 35.20 35.55 35.07 35.41 5,762,000 -0.05(-0.14%)
Nov 14, 2003 35.70 35.97 35.10 35.46 7,224,800 -0.40(-1.12%)
Nov 13, 2003 35.81 36.00 35.61 35.86 4,597,500 -0.03(-0.08%)
Nov 12, 2003 36.10 36.27 35.76 35.89 7,141,100 -0.15(-0.42%)
Nov 11, 2003 35.55 36.17 35.53 36.04 4,123,200 +0.15(+0.42%)
Nov 10, 2003 36.01 36.10 35.65 35.89 4,639,500 -0.15(-0.42%)
Nov 07, 2003 36.34 36.48 36.02 36.04 6,347,600 -0.27(-0.74%)
Nov 06, 2003 36.54 36.54 36.11 36.31 9,049,600 -0.22(-0.60%)
Nov 05, 2003 36.56 36.74 36.30 36.53 5,912,300 -0.07(-0.19%)
Nov 04, 2003 36.30 36.76 36.28 36.60 6,485,500 -0.11(-0.30%)
Nov 03, 2003 36.22 36.75 36.05 36.71 8,157,200 +0.81(+2.26%)
Oct 31, 2003 35.90 36.17 35.81 35.90 6,287,600 +0.06(+0.17%)
Oct 30, 2003 36.15 36.20 35.73 35.84 6,897,700 -0.09(-0.25%)
Oct 29, 2003 35.55 36.05 35.36 35.93 7,608,300 +0.38(+1.07%)
Oct 28, 2003 35.00 35.69 34.99 35.55 11,744,200 +0.60(+1.72%)
Oct 27, 2003 35.25 35.28 34.79 34.95 9,827,700 +0.18(+0.52%)
Oct 24, 2003 35.00 35.10 34.63 34.77 7,625,600 -0.23(-0.66%)
Oct 23, 2003 34.70 35.40 34.70 35.00 10,030,800 +0.02(+0.06%)
Oct 22, 2003 35.07 35.41 34.69 34.98 19,397,500 -1.69(-4.61%)
Oct 21, 2003 36.60 36.90 36.35 36.67 7,525,900 +0.07(+0.19%)
Oct 20, 2003 36.15 36.60 35.97 36.60 7,403,400 +0.26(+0.72%)
Oct 17, 2003 36.62 36.92 36.16 36.34 5,893,700 -0.50(-1.36%)
Oct 16, 2003 36.55 36.99 36.50 36.84 6,902,200 +0.24(+0.66%)
Oct 15, 2003 36.94 36.98 36.26 36.60 7,431,100 -0.18(-0.49%)
Oct 14, 2003 36.50 36.78 36.15 36.78 7,239,600 +0.34(+0.93%)
Oct 13, 2003 35.56 36.47 35.56 36.44 7,584,400 +0.92(+2.59%)
Oct 10, 2003 35.70 35.84 35.43 35.52 5,649,300 -0.18(-0.50%)
Oct 09, 2003 36.05 36.15 35.49 35.70 9,138,000 +0.09(+0.25%)
Oct 08, 2003 36.20 36.21 35.56 35.61 9,122,600 -0.48(-1.33%)
Oct 07, 2003 35.55 36.16 35.17 36.09 11,345,300 +0.54(+1.52%)
Oct 06, 2003 35.20 35.71 35.12 35.55 7,475,700 +0.38(+1.08%)
Oct 03, 2003 35.68 35.80 35.00 35.17 11,020,900 +0.15(+0.43%)
Oct 02, 2003 35.15 35.25 34.78 35.02 7,329,000 -0.36(-1.02%)
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.