JPMorgan Chase & Co (NY: JPM )

170.94 USD -0.84 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 26.25 27.24 26.10 26.40 7,594,200 -0.20(-0.75%)
Aug 29, 2002 25.90 26.79 25.66 26.60 6,932,700 +0.32(+1.22%)
Aug 28, 2002 26.40 26.75 26.04 26.28 7,982,600 -0.47(-1.76%)
Aug 27, 2002 27.00 27.40 26.20 26.75 9,691,100 +0.26(+0.98%)
Aug 26, 2002 25.75 26.75 25.65 26.49 8,705,300 +0.78(+3.03%)
Aug 23, 2002 26.30 26.43 25.40 25.71 9,148,500 -0.98(-3.67%)
Aug 22, 2002 26.40 26.95 25.66 26.69 11,966,500 -0.19(-0.71%)
Aug 21, 2002 26.50 27.01 25.98 26.88 9,146,800 +0.34(+1.28%)
Aug 20, 2002 27.01 27.11 26.30 26.54 9,419,200 -0.67(-2.46%)
Aug 19, 2002 24.98 27.35 24.84 27.21 13,035,800 +2.35(+9.45%)
Aug 16, 2002 24.79 25.06 24.19 24.86 9,678,900 +0.07(+0.28%)
Aug 15, 2002 25.12 25.58 24.11 24.79 13,570,400 -0.35(-1.39%)
Aug 14, 2002 24.40 25.14 23.37 25.14 15,345,800 +0.74(+3.03%)
Aug 13, 2002 24.95 25.78 24.30 24.40 11,024,300 -1.06(-4.16%)
Aug 12, 2002 25.80 25.81 25.01 25.46 9,748,200 -0.89(-3.38%)
Aug 09, 2002 25.60 26.80 25.27 26.35 12,011,100 -0.03(-0.11%)
Aug 08, 2002 25.30 26.40 24.82 26.38 16,995,400 +2.34(+9.73%)
Aug 07, 2002 24.42 24.55 23.18 24.04 10,715,900 +0.39(+1.65%)
Aug 06, 2002 23.50 24.63 23.25 23.65 14,504,500 +1.30(+5.82%)
Aug 05, 2002 22.88 23.40 22.10 22.35 14,479,200 -1.50(-6.29%)
Aug 02, 2002 24.53 24.90 23.28 23.85 13,448,400 -1.17(-4.68%)
Aug 01, 2002 24.96 25.28 24.25 25.02 12,536,300 +0.06(+0.24%)
Jul 31, 2002 24.80 25.10 24.11 24.96 13,790,900 +0.07(+0.28%)
Jul 30, 2002 24.60 25.50 23.80 24.89 16,052,300 -0.21(-0.84%)
Jul 29, 2002 23.75 25.22 23.25 25.10 18,354,600 +2.85(+12.81%)
Jul 26, 2002 23.20 23.30 21.05 22.25 18,050,500 -0.10(-0.45%)
Jul 25, 2002 23.75 25.50 21.00 22.35 33,168,200 -0.95(-4.08%)
Jul 24, 2002 19.01 23.70 18.22 23.30 46,819,400 +3.22(+16.04%)
Jul 23, 2002 23.65 24.02 19.80 20.08 44,908,600 -4.44(-18.11%)
Jul 22, 2002 25.96 26.65 24.42 24.52 16,705,900 -1.58(-6.05%)
Jul 19, 2002 26.55 27.20 25.85 26.10 12,270,800 -1.10(-4.04%)
Jul 18, 2002 27.60 28.20 26.91 27.20 9,790,100 -0.94(-3.34%)
Jul 17, 2002 29.01 29.85 27.53 28.14 16,035,100 -0.36(-1.26%)
Jul 16, 2002 28.90 29.49 28.43 28.50 14,886,800 -1.58(-5.25%)
Jul 15, 2002 29.60 30.09 28.44 30.08 11,558,500 -0.13(-0.43%)
Jul 12, 2002 30.75 30.95 29.68 30.21 7,531,200 -0.36(-1.18%)
Jul 11, 2002 30.00 30.90 29.25 30.57 11,589,300 +0.42(+1.39%)
Jul 10, 2002 31.60 31.75 30.06 30.15 8,858,000 -1.12(-3.58%)
Jul 09, 2002 32.26 32.75 31.25 31.27 7,100,300 -1.01(-3.13%)
Jul 08, 2002 32.59 32.95 31.80 32.28 7,585,700 -0.31(-0.95%)
Jul 05, 2002 31.50 32.70 31.15 32.59 4,612,400 +1.64(+5.30%)
Jul 04, 2002 30.71 31.15 30.00 30.95 8,979,400 +0.00(+0.00%)
Jul 03, 2002 30.71 31.15 30.00 30.95 8,979,400 -0.28(-0.90%)
Jul 02, 2002 31.02 31.54 30.00 31.23 12,179,600 -0.13(-0.41%)
Jul 01, 2002 33.59 33.68 31.35 31.36 10,082,100 -2.56(-7.55%)
Jun 28, 2002 32.65 33.92 32.55 33.92 7,830,000 +1.20(+3.67%)
Jun 27, 2002 32.05 33.00 31.40 32.72 9,726,800 +1.23(+3.91%)
Jun 26, 2002 30.75 31.98 30.15 31.49 19,122,800 -1.44(-4.37%)
Jun 25, 2002 33.30 34.35 32.70 32.93 6,963,000 -0.25(-0.75%)
Jun 24, 2002 32.25 33.90 31.65 33.18 10,176,300 +0.19(+0.58%)
Jun 21, 2002 32.80 33.65 32.79 32.99 12,353,700 -0.39(-1.17%)
Jun 20, 2002 34.60 34.60 33.01 33.38 8,559,200 -1.23(-3.55%)
Jun 19, 2002 34.70 35.15 34.25 34.61 6,437,800 -0.41(-1.17%)
Jun 18, 2002 35.48 35.69 34.78 35.02 7,572,900 -0.46(-1.30%)
Jun 17, 2002 33.60 35.49 33.57 35.48 10,245,100 +2.48(+7.52%)
Jun 14, 2002 32.35 33.49 31.25 33.00 9,795,700 +0.34(+1.04%)
Jun 13, 2002 33.12 33.45 32.50 32.66 6,041,300 -0.51(-1.54%)
Jun 12, 2002 32.85 33.31 31.73 33.17 9,581,500 +0.24(+0.73%)
Jun 11, 2002 33.98 34.58 32.79 32.93 6,525,300 -0.95(-2.80%)
Jun 10, 2002 33.65 34.10 33.18 33.88 5,536,800 +0.19(+0.56%)
Jun 07, 2002 32.75 33.99 32.50 33.69 9,275,100 +0.00(+0.00%)
Jun 06, 2002 34.87 34.90 33.40 33.69 7,494,700 -1.01(-2.91%)
Jun 05, 2002 34.65 35.15 34.22 34.70 7,263,200 +0.05(+0.14%)
Jun 04, 2002 34.91 35.65 34.08 34.65 9,405,000 -0.01(-0.03%)
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.