JPMorgan Chase & Co (NY: JPM )

129.44 +2.20 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 29.14 29.65 28.81 29.35 14,738,100 +0.21(+0.72%)
Apr 29, 2003 28.69 29.25 28.63 29.14 12,232,300 +0.33(+1.15%)
Apr 28, 2003 28.00 28.91 28.00 28.81 9,481,100 +0.85(+3.04%)
Apr 25, 2003 28.75 28.76 27.65 27.96 11,300,700 -0.60(-2.10%)
Apr 24, 2003 28.73 28.85 28.31 28.56 12,139,800 -0.88(-2.99%)
Apr 23, 2003 28.75 29.69 28.65 29.44 15,108,200 +0.76(+2.65%)
Apr 22, 2003 27.32 28.80 27.17 28.68 13,899,900 +1.23(+4.48%)
Apr 21, 2003 27.31 27.74 27.16 27.45 8,337,900 +0.14(+0.51%)
Apr 17, 2003 26.50 27.47 26.50 27.31 11,055,000 +0.81(+3.06%)
Apr 16, 2003 27.54 27.70 26.25 26.50 18,636,300 -0.37(-1.38%)
Apr 15, 2003 26.51 27.40 26.28 26.87 13,327,300 +0.33(+1.24%)
Apr 14, 2003 25.98 26.60 25.88 26.54 10,041,200 +0.95(+3.71%)
Apr 11, 2003 26.00 26.26 25.42 25.59 8,002,200 -0.13(-0.51%)
Apr 10, 2003 25.73 25.90 25.41 25.72 7,215,900 -0.01(-0.04%)
Apr 09, 2003 26.05 26.41 25.58 25.73 10,140,100 -0.26(-1.00%)
Apr 08, 2003 25.85 26.10 25.45 25.99 8,949,700 +0.35(+1.37%)
Apr 07, 2003 26.46 26.73 25.60 25.64 12,796,300 +0.06(+0.23%)
Apr 04, 2003 25.34 25.65 25.09 25.58 10,113,600 +0.64(+2.57%)
Apr 03, 2003 25.40 25.49 24.90 24.94 10,313,700 -0.17(-0.68%)
Apr 02, 2003 24.80 25.32 24.62 25.11 13,884,500 +0.88(+3.63%)
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.