JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 27.00 27.05 26.78 26.89 12,472,089 -0.11(-0.41%)
Jan 29, 2004 27.08 27.24 26.55 27.00 18,640,800 -0.05(-0.18%)
Jan 28, 2004 27.65 27.78 26.92 27.04 21,087,686 -0.63(-2.27%)
Jan 27, 2004 27.76 27.81 27.58 27.67 13,222,385 -0.16(-0.57%)
Jan 26, 2004 27.27 27.85 27.19 27.83 17,777,244 +0.46(+1.67%)
Jan 23, 2004 27.61 27.85 27.22 27.38 15,193,375 -0.23(-0.85%)
Jan 22, 2004 27.68 28.02 27.48 27.61 22,686,204 -0.11(-0.40%)
Jan 21, 2004 27.02 27.72 26.94 27.72 29,912,880 +0.70(+2.58%)
Jan 20, 2004 27.24 27.32 26.88 27.02 27,359,098 -0.12(-0.46%)
Jan 16, 2004 26.96 27.16 26.93 27.15 27,146,608 +0.24(+0.90%)
Jan 15, 2004 27.55 27.62 26.75 26.91 72,801,808 -0.21(-0.76%)
Jan 14, 2004 27.02 27.19 26.91 27.11 12,544,414 +0.22(+0.82%)
Jan 13, 2004 26.82 26.93 26.58 26.89 10,422,265 +0.08(+0.28%)
Jan 12, 2004 26.62 27.07 26.56 26.82 10,189,669 +0.02(+0.08%)
Jan 09, 2004 26.55 27.06 26.51 26.80 15,287,976 +0.06(+0.23%)
Jan 08, 2004 26.34 26.80 26.31 26.73 17,118,222 +0.45(+1.71%)
Jan 07, 2004 25.92 26.33 25.92 26.28 20,934,502 +0.38(+1.47%)
Jan 06, 2004 25.68 25.97 25.64 25.90 30,679,810 +0.64(+2.52%)
Jan 05, 2004 25.34 25.48 25.10 25.27 14,053,250 -0.05(-0.19%)
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.