JPMorgan Chase & Co (NY: JPM )

157.89 USD -0.94 (-0.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 33.96 34.30 33.78 34.22 5,862,800 +0.31(+0.91%)
Aug 28, 2003 33.26 34.07 33.12 33.91 5,600,000 +0.65(+1.95%)
Aug 27, 2003 33.15 33.40 33.06 33.26 6,019,800 -0.12(-0.36%)
Aug 26, 2003 33.50 34.56 33.00 33.38 9,840,600 -0.36(-1.07%)
Aug 25, 2003 33.72 33.88 33.27 33.74 6,126,200 -0.18(-0.53%)
Aug 22, 2003 34.83 35.15 33.82 33.92 8,131,400 -0.68(-1.97%)
Aug 21, 2003 35.05 35.43 34.38 34.60 8,675,600 -0.23(-0.66%)
Aug 20, 2003 34.68 35.03 34.05 34.83 9,319,200 +0.64(+1.87%)
Aug 19, 2003 34.15 34.41 33.83 34.19 8,275,200 +0.14(+0.41%)
Aug 18, 2003 34.10 34.10 33.66 34.05 7,126,400 +0.39(+1.16%)
Aug 15, 2003 34.00 34.00 33.48 33.66 3,542,300 -0.24(-0.71%)
Aug 14, 2003 33.43 33.95 33.21 33.90 6,993,000 +0.47(+1.41%)
Aug 13, 2003 33.80 33.83 33.13 33.43 6,716,000 -0.21(-0.62%)
Aug 12, 2003 33.47 33.78 33.30 33.64 8,519,300 +0.42(+1.26%)
Aug 11, 2003 32.99 33.68 32.94 33.22 6,982,000 +0.23(+0.70%)
Aug 08, 2003 33.22 33.24 32.66 32.99 6,296,700 +0.14(+0.43%)
Aug 07, 2003 32.76 33.08 32.52 32.85 9,218,200 -0.14(-0.42%)
Aug 06, 2003 33.00 33.27 32.50 32.99 12,232,200 +0.23(+0.70%)
Aug 05, 2003 33.65 33.70 32.73 32.76 12,309,200 -0.97(-2.88%)
Aug 04, 2003 33.36 33.80 32.40 33.73 15,744,400 +0.37(+1.11%)
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.