JPMorgan Chase & Co (NY: JPM )

146.61 USD +1.30 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 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%)
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.