JPMorgan Chase & Co (NY: JPM )

138.64 USD -2.53 (-1.79%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 36.01 36.75 35.87 35.95 7,764,000 -0.06(-0.17%)
May 30, 2002 36.50 36.78 35.05 36.01 9,332,200 -0.96(-2.60%)
May 29, 2002 37.10 37.50 36.70 36.97 5,388,600 -0.23(-0.62%)
May 28, 2002 37.75 37.90 36.95 37.20 4,890,600 -0.60(-1.59%)
May 27, 2002 38.00 38.71 37.51 37.80 4,945,900 +0.00(+0.00%)
May 24, 2002 38.00 38.71 37.51 37.80 4,945,900 -0.57(-1.49%)
May 23, 2002 37.56 38.66 37.54 38.37 6,222,500 +0.81(+2.16%)
May 22, 2002 37.52 37.69 36.84 37.56 5,234,100 +0.04(+0.11%)
May 21, 2002 37.92 38.65 37.30 37.52 6,318,700 +0.06(+0.16%)
May 20, 2002 37.80 37.93 37.28 37.46 4,149,000 -0.64(-1.68%)
May 17, 2002 38.00 38.75 37.60 38.10 7,433,100 +0.27(+0.71%)
May 16, 2002 37.05 38.00 36.83 37.83 5,798,700 +0.87(+2.35%)
May 15, 2002 37.24 37.94 36.90 36.96 8,716,400 -0.63(-1.68%)
May 14, 2002 36.90 37.73 36.73 37.59 8,431,300 +1.25(+3.44%)
May 13, 2002 35.35 36.44 35.10 36.34 5,811,000 +1.26(+3.59%)
May 10, 2002 35.94 36.00 35.00 35.08 5,472,400 -0.69(-1.93%)
May 09, 2002 36.25 36.58 35.50 35.77 8,214,200 -1.14(-3.09%)
May 08, 2002 36.50 37.15 36.00 36.91 10,199,300 +2.28(+6.58%)
May 07, 2002 34.94 35.54 34.63 34.63 8,673,800 +0.23(+0.67%)
May 06, 2002 35.95 35.95 34.24 34.40 6,321,700 -1.28(-3.59%)
May 03, 2002 36.30 36.41 35.02 35.68 7,122,800 -0.57(-1.57%)
May 02, 2002 35.50 36.28 35.49 36.25 7,680,200 +0.75(+2.11%)
May 01, 2002 35.44 35.85 34.40 35.50 6,543,700 +0.40(+1.14%)
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%)
Apr 01, 2002 35.65 35.95 35.00 35.61 4,588,500 -0.04(-0.11%)
Mar 29, 2002 35.85 36.22 35.26 35.65 6,425,000 +0.00(+0.00%)
Mar 28, 2002 35.85 36.22 35.26 35.65 6,425,000 +0.15(+0.42%)
Mar 27, 2002 35.20 35.99 35.15 35.50 6,541,200 +0.35(+1.00%)
Mar 26, 2002 35.20 36.08 35.10 35.15 9,780,000 +0.20(+0.57%)
Mar 25, 2002 35.20 36.12 34.95 34.95 8,444,900 -0.25(-0.71%)
Mar 22, 2002 34.80 35.54 34.50 35.20 7,176,700 +0.41(+1.18%)
Mar 21, 2002 35.19 35.26 34.20 34.79 6,479,800 -0.40(-1.14%)
Mar 20, 2002 35.70 35.71 35.15 35.19 8,460,200 -0.90(-2.49%)
Mar 19, 2002 35.75 36.09 35.56 36.09 7,615,100 +0.75(+2.12%)
Mar 18, 2002 36.01 36.40 35.07 35.34 8,641,100 -0.67(-1.86%)
Mar 15, 2002 35.12 36.07 34.85 36.01 11,626,800 +0.90(+2.56%)
Mar 14, 2002 35.01 35.44 34.70 35.11 8,074,400 -0.26(-0.74%)
Mar 13, 2002 36.00 36.35 34.94 35.37 10,128,600 -0.88(-2.43%)
Mar 12, 2002 36.00 36.45 35.36 36.25 13,336,300 -0.05(-0.14%)
Mar 11, 2002 35.50 36.49 35.03 36.30 16,507,800 +1.56(+4.49%)
Mar 08, 2002 34.75 34.98 34.17 34.74 11,721,000 +0.69(+2.03%)
Mar 07, 2002 34.45 34.85 33.70 34.05 12,092,200 +0.00(+0.00%)
Mar 06, 2002 33.50 34.42 33.17 34.05 15,044,900 +1.54(+4.74%)
Mar 05, 2002 32.52 33.88 32.31 32.51 16,766,900 +0.01(+0.03%)
Mar 04, 2002 30.25 32.65 30.00 32.50 16,655,600 +2.84(+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.