JPMorgan Chase & Co (NY: JPM )

150.64 USD -0.29 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 34.70 35.95 34.35 35.10 9,882,800 +0.76(+2.21%)
Apr 29, 2002 35.40 35.45 34.00 34.34 8,569,000 -0.65(-1.86%)
Apr 26, 2002 35.75 35.85 34.77 34.99 7,525,800 -0.04(-0.11%)
Apr 25, 2002 35.40 35.55 34.39 35.03 10,939,400 -0.86(-2.40%)
Apr 24, 2002 36.70 36.70 35.87 35.89 7,354,700 -0.71(-1.94%)
Apr 23, 2002 36.68 36.85 36.20 36.60 7,383,300 +0.00(+0.00%)
Apr 22, 2002 37.27 37.39 36.42 36.60 8,053,500 -1.16(-3.07%)
Apr 19, 2002 37.50 37.95 37.30 37.76 6,647,600 +0.50(+1.34%)
Apr 18, 2002 37.01 37.67 36.37 37.26 10,163,900 -0.01(-0.03%)
Apr 17, 2002 35.95 37.58 35.76 37.27 19,356,200 +1.89(+5.34%)
Apr 16, 2002 34.95 35.50 34.33 35.38 14,282,300 +0.98(+2.85%)
Apr 15, 2002 35.50 35.60 34.25 34.40 11,163,000 +0.12(+0.35%)
Apr 12, 2002 33.70 34.36 33.60 34.28 6,738,500 +0.82(+2.45%)
Apr 11, 2002 34.80 34.98 33.10 33.46 12,118,300 -1.58(-4.51%)
Apr 10, 2002 35.19 35.39 34.50 35.04 9,663,300 -0.15(-0.43%)
Apr 09, 2002 35.00 35.45 34.85 35.19 5,537,600 +0.21(+0.60%)
Apr 08, 2002 34.54 35.19 34.25 34.98 5,735,300 +0.12(+0.34%)
Apr 05, 2002 34.62 35.27 34.62 34.86 5,999,500 +0.42(+1.22%)
Apr 04, 2002 34.85 35.20 34.12 34.44 6,825,900 -0.57(-1.63%)
Apr 03, 2002 35.19 35.36 34.58 35.01 5,978,700 -0.30(-0.85%)
Apr 02, 2002 35.38 35.70 35.20 35.31 5,126,800 -0.30(-0.84%)
Apr 01, 2002 35.65 35.95 35.00 35.61 4,588,500 -0.04(-0.11%)
Mar 29, 2002 35.85 36.22 35.26 35.65 6,425,000 +0.00(+0.00%)
Mar 28, 2002 35.85 36.22 35.26 35.65 6,425,000 +0.15(+0.42%)
Mar 27, 2002 35.20 35.99 35.15 35.50 6,541,200 +0.35(+1.00%)
Mar 26, 2002 35.20 36.08 35.10 35.15 9,780,000 +0.20(+0.57%)
Mar 25, 2002 35.20 36.12 34.95 34.95 8,444,900 -0.25(-0.71%)
Mar 22, 2002 34.80 35.54 34.50 35.20 7,176,700 +0.41(+1.18%)
Mar 21, 2002 35.19 35.26 34.20 34.79 6,479,800 -0.40(-1.14%)
Mar 20, 2002 35.70 35.71 35.15 35.19 8,460,200 -0.90(-2.49%)
Mar 19, 2002 35.75 36.09 35.56 36.09 7,615,100 +0.75(+2.12%)
Mar 18, 2002 36.01 36.40 35.07 35.34 8,641,100 -0.67(-1.86%)
Mar 15, 2002 35.12 36.07 34.85 36.01 11,626,800 +0.90(+2.56%)
Mar 14, 2002 35.01 35.44 34.70 35.11 8,074,400 -0.26(-0.74%)
Mar 13, 2002 36.00 36.35 34.94 35.37 10,128,600 -0.88(-2.43%)
Mar 12, 2002 36.00 36.45 35.36 36.25 13,336,300 -0.05(-0.14%)
Mar 11, 2002 35.50 36.49 35.03 36.30 16,507,800 +1.56(+4.49%)
Mar 08, 2002 34.75 34.98 34.17 34.74 11,721,000 +0.69(+2.03%)
Mar 07, 2002 34.45 34.85 33.70 34.05 12,092,200 +0.00(+0.00%)
Mar 06, 2002 33.50 34.42 33.17 34.05 15,044,900 +1.54(+4.74%)
Mar 05, 2002 32.52 33.88 32.31 32.51 16,766,900 +0.01(+0.03%)
Mar 04, 2002 30.25 32.65 30.00 32.50 16,655,600 +2.84(+9.58%)
Mar 01, 2002 29.60 29.75 29.05 29.66 9,530,300 +0.41(+1.40%)
Feb 28, 2002 29.01 29.50 28.87 29.25 8,056,800 +0.29(+1.00%)
Feb 27, 2002 29.19 29.55 28.50 28.96 10,123,500 +0.00(+0.00%)
Feb 26, 2002 29.00 29.23 28.51 28.96 10,028,100 -0.04(-0.14%)
Feb 25, 2002 27.80 29.05 27.75 29.00 11,513,000 +0.81(+2.87%)
Feb 22, 2002 28.45 28.45 26.70 28.19 25,756,700 -0.95(-3.26%)
Feb 21, 2002 29.28 30.15 28.90 29.14 9,669,400 -0.27(-0.92%)
Feb 20, 2002 29.80 29.90 28.39 29.41 14,369,600 +0.38(+1.31%)
Feb 19, 2002 29.30 29.75 28.95 29.03 13,378,500 -1.02(-3.39%)
Feb 18, 2002 30.21 30.40 29.30 30.05 16,684,300 +0.00(+0.00%)
Feb 15, 2002 30.21 30.40 29.30 30.05 16,647,400 -0.16(-0.53%)
Feb 14, 2002 30.00 30.79 29.40 30.21 17,197,200 -0.04(-0.13%)
Feb 13, 2002 31.50 32.19 30.00 30.25 20,457,300 -1.24(-3.94%)
Feb 12, 2002 31.60 31.69 31.05 31.49 7,807,600 -0.35(-1.10%)
Feb 11, 2002 31.22 31.95 30.74 31.84 12,952,700 +0.72(+2.31%)
Feb 08, 2002 30.24 31.40 30.24 31.12 15,573,300 +1.05(+3.49%)
Feb 07, 2002 30.00 30.87 29.55 30.07 17,090,600 +0.63(+2.14%)
Feb 06, 2002 29.27 30.05 28.90 29.44 19,514,500 +0.42(+1.45%)
Feb 05, 2002 30.57 30.57 28.30 29.02 28,714,800 -1.54(-5.04%)
Feb 04, 2002 32.17 32.35 30.55 30.56 12,660,000 -1.60(-4.98%)
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.