JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 24.02 24.52 23.93 23.98 11,637,671 -0.04(-0.17%)
May 30, 2002 24.35 24.54 23.38 24.02 13,988,288 -0.64(-2.60%)
May 29, 2002 24.75 25.02 24.48 24.66 8,077,119 -0.15(-0.62%)
May 28, 2002 25.18 25.28 24.65 24.82 7,330,653 -0.40(-1.59%)
May 27, 2002 25.35 25.83 25.02 25.22 7,413,544 +0.00(+0.00%)
May 24, 2002 25.35 25.83 25.02 25.22 7,413,544 -0.38(-1.49%)
May 23, 2002 25.06 25.79 25.04 25.60 9,327,074 +0.54(+2.16%)
May 22, 2002 25.03 25.14 24.58 25.06 7,845,534 +0.03(+0.11%)
May 21, 2002 25.30 25.79 24.88 25.03 9,471,271 +0.04(+0.16%)
May 20, 2002 25.22 25.30 24.87 24.99 6,219,049 -0.43(-1.68%)
May 17, 2002 25.35 25.85 25.08 25.42 11,141,676 +0.18(+0.71%)
May 16, 2002 24.72 25.35 24.57 25.24 8,691,829 +0.58(+2.35%)
May 15, 2002 24.84 25.31 24.62 24.66 13,065,249 -0.42(-1.68%)
May 14, 2002 24.62 25.17 24.50 25.08 12,637,905 +0.83(+3.44%)
May 13, 2002 23.58 24.31 23.42 24.24 8,710,266 +0.84(+3.59%)
May 10, 2002 23.98 24.02 23.35 23.40 8,202,729 -0.46(-1.93%)
May 09, 2002 24.18 24.40 23.68 23.86 12,312,488 -0.76(-3.09%)
May 08, 2002 24.35 24.78 24.02 24.62 15,288,008 +1.52(+6.58%)
May 07, 2002 23.31 23.71 23.10 23.10 13,001,394 +0.15(+0.67%)
May 06, 2002 23.98 23.98 22.84 22.95 9,475,768 -0.85(-3.59%)
May 03, 2002 24.22 24.29 23.36 23.80 10,676,558 -0.38(-1.57%)
May 02, 2002 23.68 24.20 23.68 24.18 11,512,060 +0.50(+2.11%)
May 01, 2002 23.64 23.92 22.95 23.68 9,808,530 +0.27(+1.14%)
Apr 30, 2002 23.15 23.98 22.92 23.42 14,813,597 +0.51(+2.21%)
Apr 29, 2002 23.62 23.65 22.68 22.91 12,844,307 -0.43(-1.86%)
Apr 26, 2002 23.85 23.92 23.20 23.34 11,280,626 -0.03(-0.11%)
Apr 25, 2002 23.62 23.72 22.94 23.37 16,397,364 -0.57(-2.40%)
Apr 24, 2002 24.48 24.48 23.93 23.94 11,024,160 -0.47(-1.94%)
Apr 23, 2002 24.47 24.58 24.15 24.42 11,067,029 +0.00(+0.00%)
Apr 22, 2002 24.86 24.94 24.30 24.42 12,071,610 -0.77(-3.07%)
Apr 19, 2002 25.02 25.32 24.88 25.19 9,964,268 +0.33(+1.34%)
Apr 18, 2002 24.69 25.13 24.26 24.86 15,234,946 -0.01(-0.03%)
Apr 17, 2002 23.98 25.07 23.86 24.86 29,013,534 +1.26(+5.34%)
Apr 16, 2002 23.32 23.68 22.90 23.60 21,408,128 +0.65(+2.85%)
Apr 15, 2002 23.68 23.75 22.85 22.95 16,732,524 +0.08(+0.35%)
Apr 12, 2002 22.48 22.92 22.42 22.87 10,100,521 +0.55(+2.45%)
Apr 11, 2002 23.22 23.34 22.08 22.32 18,164,450 -1.05(-4.51%)
Apr 10, 2002 23.48 23.61 23.02 23.38 14,484,583 -0.10(-0.43%)
Apr 09, 2002 23.35 23.65 23.25 23.48 8,300,459 +0.14(+0.60%)
Apr 08, 2002 23.04 23.48 22.85 23.34 8,596,797 +0.08(+0.34%)
Apr 05, 2002 23.10 23.53 23.10 23.26 8,992,814 +0.28(+1.22%)
Apr 04, 2002 23.25 23.48 22.76 22.98 10,231,527 -0.38(-1.63%)
Apr 03, 2002 23.48 23.59 23.07 23.36 8,961,636 -0.20(-0.85%)
Apr 02, 2002 23.60 23.82 23.48 23.56 7,684,700 -0.20(-0.84%)
Apr 01, 2002 23.78 23.98 23.35 23.76 6,877,827 -0.03(-0.11%)
Mar 29, 2002 23.92 24.16 23.52 23.78 9,630,607 +0.00(+0.00%)
Mar 28, 2002 23.92 24.16 23.52 23.78 9,630,607 +0.10(+0.42%)
Mar 27, 2002 23.48 24.01 23.45 23.68 9,804,782 +0.23(+1.00%)
Mar 26, 2002 23.48 24.07 23.42 23.45 14,659,508 +0.13(+0.57%)
Mar 25, 2002 23.48 24.10 23.32 23.32 12,658,290 -0.17(-0.71%)
Mar 22, 2002 23.22 23.71 23.02 23.48 10,757,351 +0.27(+1.18%)
Mar 21, 2002 23.48 23.52 22.82 23.21 9,712,748 -0.27(-1.14%)
Mar 20, 2002 23.82 23.82 23.45 23.48 12,681,224 -0.60(-2.49%)
Mar 19, 2002 23.85 24.08 23.72 24.08 11,414,480 +0.50(+2.12%)
Mar 18, 2002 24.02 24.28 23.40 23.58 12,952,380 -0.45(-1.86%)
Mar 15, 2002 23.43 24.06 23.25 24.02 17,427,726 +0.60(+2.56%)
Mar 14, 2002 23.36 23.64 23.15 23.42 12,102,938 -0.17(-0.74%)
Mar 13, 2002 24.02 24.25 23.31 23.60 15,182,034 -0.59(-2.43%)
Mar 12, 2002 24.02 24.32 23.59 24.18 19,990,142 -0.03(-0.14%)
Mar 11, 2002 23.68 24.34 23.37 24.22 24,743,990 +1.04(+4.49%)
Mar 08, 2002 23.18 23.34 22.80 23.18 17,568,926 +0.46(+2.03%)
Mar 07, 2002 22.98 23.25 22.48 22.72 18,125,328 +0.00(+0.00%)
Mar 06, 2002 22.35 22.96 22.13 22.72 22,551,210 +1.03(+4.74%)
Mar 05, 2002 21.70 22.60 21.56 21.69 25,132,362 +0.01(+0.03%)
Mar 04, 2002 20.18 21.78 20.01 21.68 24,965,532 +1.89(+9.58%)
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.