JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 26.13 26.27 25.96 25.99 11,167,353 -0.03(-0.13%)
Apr 29, 2004 26.25 26.56 25.90 26.03 15,118,013 -0.19(-0.74%)
Apr 28, 2004 26.65 26.65 26.19 26.22 10,195,600 -0.48(-1.79%)
Apr 27, 2004 26.66 26.93 26.53 26.70 12,647,549 +0.05(+0.18%)
Apr 26, 2004 26.48 27.36 26.45 26.65 10,228,580 +0.17(+0.65%)
Apr 23, 2004 26.55 26.58 26.22 26.48 10,435,718 -0.06(-0.21%)
Apr 22, 2004 26.06 26.74 25.94 26.53 20,387,150 +0.48(+1.86%)
Apr 21, 2004 26.64 26.64 25.89 26.05 26,921,534 -0.59(-2.23%)
Apr 20, 2004 27.25 27.30 26.62 26.64 13,059,365 -0.57(-2.08%)
Apr 19, 2004 27.13 27.27 26.87 27.21 10,697,243 +0.07(+0.25%)
Apr 16, 2004 26.98 27.35 26.90 27.14 14,090,569 +0.34(+1.26%)
Apr 15, 2004 27.20 27.36 26.44 26.80 22,905,204 -0.35(-1.27%)
Apr 14, 2004 27.42 27.67 26.97 27.15 18,772,864 -0.53(-1.92%)
Apr 13, 2004 28.79 28.79 27.65 27.68 16,768,171 -1.05(-3.66%)
Apr 12, 2004 28.45 28.74 28.42 28.73 7,217,706 +0.28(+1.00%)
Apr 08, 2004 28.86 28.88 28.34 28.45 7,177,205 -0.15(-0.53%)
Apr 07, 2004 28.69 28.74 28.50 28.60 10,450,472 -0.09(-0.31%)
Apr 06, 2004 28.76 28.76 28.59 28.69 11,348,020 -0.17(-0.60%)
Apr 05, 2004 28.54 28.86 28.43 28.86 14,469,550 +0.15(+0.53%)
Apr 02, 2004 29.38 29.43 28.41 28.71 18,525,080 -0.50(-1.73%)
Apr 01, 2004 29.00 29.31 28.99 29.22 14,891,926 +0.21(+0.74%)
Mar 31, 2004 29.10 29.20 28.86 29.00 11,344,549 -0.02(-0.07%)
Mar 30, 2004 29.08 29.18 28.93 29.02 11,261,375 -0.06(-0.19%)
Mar 29, 2004 28.67 29.15 28.67 29.08 10,908,142 +0.56(+1.96%)
Mar 26, 2004 28.55 28.81 28.48 28.52 8,707,015 -0.17(-0.60%)
Mar 25, 2004 28.24 28.77 28.14 28.69 11,823,482 +0.53(+1.87%)
Mar 24, 2004 28.34 28.39 28.03 28.16 11,333,411 -0.17(-0.59%)
Mar 23, 2004 28.45 28.62 28.24 28.33 15,665,510 +0.12(+0.44%)
Mar 22, 2004 28.52 28.52 27.96 28.21 14,016,943 -0.37(-1.28%)
Mar 19, 2004 29.05 29.28 28.45 28.57 13,696,690 -0.48(-1.64%)
Mar 18, 2004 28.90 29.12 28.83 29.05 14,782,716 -0.18(-0.61%)
Mar 17, 2004 28.82 29.35 28.82 29.23 12,650,442 +0.66(+2.30%)
Mar 16, 2004 28.45 28.69 28.34 28.57 10,822,076 +0.28(+0.98%)
Mar 15, 2004 28.54 28.57 28.17 28.30 11,528,543 -0.41(-1.42%)
Mar 12, 2004 28.59 28.79 28.43 28.70 15,644,391 +0.15(+0.51%)
Mar 11, 2004 28.86 29.27 28.48 28.56 17,248,696 -0.50(-1.71%)
Mar 10, 2004 29.37 29.37 28.90 29.06 14,991,879 -0.30(-1.04%)
Mar 09, 2004 29.69 29.69 29.24 29.36 13,071,516 -0.32(-1.09%)
Mar 08, 2004 29.75 30.07 29.67 29.69 12,713,654 -0.05(-0.16%)
Mar 05, 2004 29.45 30.31 29.28 29.73 23,494,070 +0.28(+0.96%)
Mar 04, 2004 29.04 29.49 29.04 29.45 13,469,156 +0.35(+1.19%)
Mar 03, 2004 28.81 29.14 28.69 29.10 11,558,774 +0.30(+1.03%)
Mar 02, 2004 28.63 29.02 28.62 28.81 12,733,037 +0.10(+0.34%)
Mar 01, 2004 28.50 28.77 28.43 28.71 15,412,953 +0.35(+1.24%)
Feb 27, 2004 28.11 28.48 28.04 28.36 13,446,157 +0.32(+1.13%)
Feb 26, 2004 27.90 28.11 27.76 28.04 9,564,206 +0.15(+0.52%)
Feb 25, 2004 27.93 27.96 27.62 27.90 13,966,605 +0.10(+0.37%)
Feb 24, 2004 27.72 28.06 27.67 27.79 15,561,218 -0.08(-0.27%)
Feb 23, 2004 28.05 28.12 27.77 27.87 12,085,731 -0.18(-0.64%)
Feb 20, 2004 28.22 28.25 27.89 28.05 13,845,968 -0.17(-0.61%)
Feb 19, 2004 28.16 28.43 27.98 28.22 21,519,898 +0.24(+0.84%)
Feb 18, 2004 28.12 28.16 27.90 27.98 10,372,361 -0.12(-0.44%)
Feb 17, 2004 27.94 28.21 27.83 28.11 12,019,482 +0.35(+1.25%)
Feb 13, 2004 27.98 28.10 27.65 27.76 9,991,211 -0.14(-0.50%)
Feb 12, 2004 27.81 27.93 27.64 27.90 11,747,397 +0.06(+0.22%)
Feb 11, 2004 27.36 27.92 27.32 27.84 16,906,890 +0.55(+2.00%)
Feb 10, 2004 27.26 27.45 27.18 27.29 10,402,304 -0.02(-0.08%)
Feb 09, 2004 27.55 27.58 27.31 27.31 8,809,137 -0.15(-0.55%)
Feb 06, 2004 26.96 27.53 26.90 27.47 10,577,185 +0.53(+1.98%)
Feb 05, 2004 27.04 27.10 26.69 26.93 9,383,539 +0.03(+0.10%)
Feb 04, 2004 27.04 27.12 26.86 26.91 11,356,555 -0.15(-0.54%)
Feb 03, 2004 27.03 27.07 26.80 27.05 10,012,329 +0.08(+0.31%)
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.