JPMorgan Chase & Co (NY: JPM )

161.24 USD +0.55 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 35.65 35.81 34.98 35.05 8,761,300 -0.01(-0.03%)
Jul 30, 2003 35.50 35.58 35.03 35.06 5,860,400 -0.18(-0.51%)
Jul 29, 2003 35.58 35.59 34.75 35.24 9,207,500 -0.25(-0.70%)
Jul 28, 2003 35.47 35.82 35.16 35.49 8,228,700 +0.02(+0.06%)
Jul 25, 2003 34.75 35.51 34.47 35.47 8,693,400 +0.89(+2.57%)
Jul 24, 2003 35.35 35.36 34.52 34.58 8,595,200 -0.28(-0.80%)
Jul 23, 2003 35.10 35.13 34.60 34.86 7,764,200 -0.08(-0.23%)
Jul 22, 2003 34.50 35.06 34.26 34.94 9,538,500 +0.51(+1.48%)
Jul 21, 2003 35.10 35.11 33.50 34.43 11,938,000 -0.90(-2.55%)
Jul 18, 2003 35.23 35.50 34.85 35.33 7,596,000 +0.29(+0.83%)
Jul 17, 2003 36.25 36.25 34.82 35.04 12,002,000 -1.21(-3.34%)
Jul 16, 2003 38.26 38.26 36.00 36.25 14,435,700 -1.04(-2.79%)
Jul 15, 2003 37.54 37.88 37.01 37.29 11,553,500 -0.01(-0.03%)
Jul 14, 2003 36.48 37.56 35.78 37.30 12,088,000 +1.54(+4.31%)
Jul 11, 2003 35.21 35.97 35.18 35.76 6,973,600 +0.75(+2.14%)
Jul 10, 2003 35.45 35.63 34.72 35.01 7,622,500 -0.65(-1.82%)
Jul 09, 2003 35.48 36.12 35.40 35.66 9,640,700 +0.26(+0.73%)
Jul 08, 2003 35.07 35.44 34.90 35.40 6,165,500 +0.33(+0.94%)
Jul 07, 2003 34.48 35.24 34.40 35.07 9,773,400 +0.94(+2.75%)
Jul 03, 2003 33.80 34.34 33.70 34.13 4,376,600 -0.24(-0.70%)
Jul 02, 2003 34.24 34.51 34.04 34.37 7,459,100 +0.16(+0.47%)
Jul 01, 2003 33.84 34.21 33.05 34.21 10,439,900 +0.03(+0.09%)
Jun 30, 2003 34.25 34.47 33.64 34.18 7,847,900 +0.28(+0.83%)
Jun 27, 2003 34.40 34.44 33.80 33.90 6,674,600 -0.50(-1.45%)
Jun 26, 2003 34.00 34.40 33.50 34.40 6,316,400 +0.41(+1.21%)
Jun 25, 2003 34.30 34.82 33.79 33.99 8,978,200 -0.31(-0.90%)
Jun 24, 2003 33.75 34.43 33.50 34.30 8,236,100 +0.45(+1.33%)
Jun 23, 2003 34.55 34.75 33.61 33.85 9,876,500 -0.95(-2.73%)
Jun 20, 2003 34.85 35.17 34.58 34.80 14,781,400 +0.35(+1.02%)
Jun 19, 2003 35.25 35.30 34.05 34.45 10,874,200 -0.62(-1.77%)
Jun 18, 2003 35.60 35.83 34.80 35.07 11,336,300 -1.02(-2.83%)
Jun 17, 2003 35.99 36.20 35.63 36.09 9,515,500 +0.14(+0.39%)
Jun 16, 2003 34.95 35.95 34.85 35.95 9,417,400 +1.25(+3.60%)
Jun 13, 2003 34.85 35.05 34.34 34.70 6,746,500 +0.00(+0.00%)
Jun 12, 2003 34.99 35.12 34.23 34.70 9,632,500 +0.16(+0.46%)
Jun 11, 2003 34.30 34.79 33.91 34.54 9,252,300 +0.46(+1.35%)
Jun 10, 2003 34.00 34.34 33.87 34.08 10,879,300 +0.32(+0.95%)
Jun 09, 2003 34.60 34.78 33.60 33.76 10,274,000 -1.37(-3.90%)
Jun 06, 2003 35.77 36.52 35.01 35.13 11,835,400 +0.03(+0.09%)
Jun 05, 2003 34.69 35.29 34.41 35.10 10,380,500 +0.41(+1.18%)
Jun 04, 2003 33.65 34.83 33.40 34.69 13,171,500 +0.87(+2.57%)
Jun 03, 2003 33.92 34.38 33.74 33.82 11,581,300 -0.10(-0.29%)
Jun 02, 2003 33.35 34.58 33.32 33.92 13,337,100 +1.06(+3.23%)
May 30, 2003 32.59 33.07 32.42 32.86 10,683,100 +0.59(+1.83%)
May 29, 2003 32.75 32.89 32.19 32.27 9,548,300 -0.28(-0.86%)
May 28, 2003 32.20 32.83 32.07 32.55 12,017,300 +0.50(+1.56%)
May 27, 2003 30.70 32.14 30.50 32.05 11,224,800 +1.15(+3.72%)
May 23, 2003 30.55 31.01 30.37 30.90 5,751,600 +0.41(+1.34%)
May 22, 2003 30.40 30.69 30.27 30.49 8,651,800 -0.06(-0.20%)
May 21, 2003 30.10 30.60 29.93 30.55 8,389,500 +0.12(+0.39%)
May 20, 2003 30.42 30.79 30.05 30.43 8,688,400 +0.01(+0.03%)
May 19, 2003 31.25 31.25 30.23 30.42 8,306,200 -0.83(-2.66%)
May 16, 2003 31.04 31.50 30.90 31.25 9,273,900 +0.21(+0.68%)
May 15, 2003 30.80 31.35 30.76 31.04 10,648,700 +0.55(+1.80%)
May 14, 2003 30.73 30.97 30.28 30.49 7,515,000 -0.23(-0.75%)
May 13, 2003 30.94 31.05 30.36 30.72 7,476,000 -0.22(-0.71%)
May 12, 2003 30.08 30.99 29.77 30.94 8,801,900 +0.86(+2.86%)
May 09, 2003 30.08 30.18 29.58 30.08 8,820,500 +0.12(+0.40%)
May 08, 2003 30.45 30.53 29.82 29.96 10,890,100 -0.86(-2.79%)
May 07, 2003 30.45 30.99 30.16 30.82 10,721,500 +0.11(+0.36%)
May 06, 2003 30.25 31.05 29.97 30.71 12,208,100 +0.35(+1.15%)
May 05, 2003 30.00 30.95 30.00 30.36 13,997,200 +0.50(+1.67%)
May 02, 2003 29.15 30.05 29.09 29.86 10,634,900 +0.58(+1.98%)
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.