JPMorgan Chase & Co (NY: JPM )

207.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 17.51 18.17 17.41 17.61 11,383,153 -0.13(-0.75%)
Aug 29, 2002 17.28 17.87 17.12 17.75 10,391,612 +0.21(+1.22%)
Aug 28, 2002 17.61 17.85 17.37 17.53 11,965,336 -0.31(-1.76%)
Aug 27, 2002 18.01 18.28 17.48 17.85 14,526,253 +0.17(+0.98%)
Aug 26, 2002 17.18 17.85 17.11 17.67 13,048,611 +0.52(+3.03%)
Aug 23, 2002 17.55 17.63 16.95 17.15 13,712,935 -0.65(-3.67%)
Aug 22, 2002 17.61 17.98 17.12 17.81 17,936,912 -0.13(-0.71%)
Aug 21, 2002 17.68 18.02 17.33 17.93 13,710,387 +0.23(+1.28%)
Aug 20, 2002 18.02 18.09 17.55 17.71 14,118,695 -0.45(-2.46%)
Aug 19, 2002 16.67 18.25 16.57 18.15 19,539,714 +1.57(+9.45%)
Aug 16, 2002 16.54 16.72 16.14 16.59 14,507,966 +0.05(+0.28%)
Aug 15, 2002 16.76 17.07 16.08 16.54 20,341,042 -0.23(-1.39%)
Aug 14, 2002 16.28 16.77 15.59 16.77 23,002,236 +0.49(+3.03%)
Aug 13, 2002 16.65 17.20 16.21 16.28 16,524,623 -0.71(-4.16%)
Aug 12, 2002 17.21 17.22 16.69 16.99 14,611,842 -0.59(-3.38%)
Aug 09, 2002 17.08 17.88 16.86 17.58 18,003,764 -0.02(-0.11%)
Aug 08, 2002 16.88 17.61 16.56 17.60 25,474,866 +1.56(+9.73%)
Aug 07, 2002 16.29 16.38 15.46 16.04 16,062,354 +0.26(+1.65%)
Aug 06, 2002 15.68 16.43 15.51 15.78 21,741,190 +0.87(+5.82%)
Aug 05, 2002 15.26 15.61 14.74 14.91 21,703,266 -1.00(-6.29%)
Aug 02, 2002 16.36 16.61 15.53 15.91 20,158,172 -0.78(-4.68%)
Aug 01, 2002 16.65 16.87 16.18 16.69 18,791,000 +0.04(+0.24%)
Jul 31, 2002 16.55 16.75 16.08 16.65 20,671,554 +0.05(+0.28%)
Jul 30, 2002 16.41 17.01 15.88 16.61 24,061,228 -0.14(-0.84%)
Jul 29, 2002 15.84 16.83 15.51 16.75 27,512,208 +1.90(+12.81%)
Jul 26, 2002 15.48 15.54 14.04 14.84 27,056,384 -0.07(-0.45%)
Jul 25, 2002 15.84 17.01 14.01 14.91 49,716,716 -0.63(-4.08%)
Jul 24, 2002 12.68 15.81 12.16 15.54 70,178,872 +2.15(+16.04%)
Jul 23, 2002 15.78 16.02 13.21 13.40 67,314,720 -2.96(-18.11%)
Jul 22, 2002 17.32 17.78 16.29 16.36 25,040,928 -1.05(-6.05%)
Jul 19, 2002 17.71 18.15 17.25 17.41 18,393,036 -0.73(-4.04%)
Jul 18, 2002 18.41 18.81 17.95 18.15 14,674,647 -0.63(-3.34%)
Jul 17, 2002 19.35 19.91 18.37 18.77 24,035,448 -0.24(-1.26%)
Jul 16, 2002 19.28 19.67 18.97 19.01 22,314,228 -1.05(-5.25%)
Jul 15, 2002 19.75 20.07 18.97 20.07 17,325,350 -0.09(-0.43%)
Jul 12, 2002 20.51 20.65 19.80 20.15 11,288,720 -0.24(-1.18%)
Jul 11, 2002 20.01 20.61 19.51 20.39 17,371,516 +0.28(+1.39%)
Jul 10, 2002 21.08 21.18 20.05 20.11 13,277,497 -0.75(-3.58%)
Jul 09, 2002 21.52 21.85 20.85 20.86 10,642,833 -0.67(-3.13%)
Jul 08, 2002 21.74 21.98 21.22 21.54 11,370,412 -0.21(-0.95%)
Jul 05, 2002 21.02 21.82 20.78 21.74 6,913,651 +1.09(+5.30%)
Jul 04, 2002 20.49 20.78 20.01 20.65 13,459,467 +0.00(+0.00%)
Jul 03, 2002 20.49 20.78 20.01 20.65 13,459,467 -0.19(-0.90%)
Jul 02, 2002 20.69 21.04 20.01 20.83 18,256,334 -0.09(-0.41%)
Jul 01, 2002 22.41 22.47 20.91 20.92 15,112,334 -1.71(-7.55%)
Jun 28, 2002 21.78 22.63 21.72 22.63 11,736,600 +0.80(+3.67%)
Jun 27, 2002 21.38 22.02 20.95 21.83 14,579,765 +0.82(+3.91%)
Jun 26, 2002 20.51 21.34 20.11 21.01 28,663,684 -0.96(-4.37%)
Jun 25, 2002 22.22 22.92 21.82 21.97 10,437,030 -0.17(-0.75%)
Jun 24, 2002 21.52 22.62 21.12 22.14 15,253,533 +0.13(+0.58%)
Jun 21, 2002 21.88 22.45 21.88 22.01 18,517,296 -0.26(-1.17%)
Jun 20, 2002 23.08 23.08 22.02 22.27 12,829,617 -0.82(-3.55%)
Jun 19, 2002 23.15 23.45 22.85 23.09 9,649,793 -0.27(-1.17%)
Jun 18, 2002 23.67 23.81 23.20 23.36 11,351,226 -0.31(-1.30%)
Jun 17, 2002 22.42 23.68 22.40 23.67 15,356,659 +1.65(+7.52%)
Jun 14, 2002 21.58 22.34 20.85 22.02 14,683,041 +0.23(+1.04%)
Jun 13, 2002 22.10 22.32 21.68 21.79 9,055,469 -0.34(-1.54%)
Jun 12, 2002 21.92 22.22 21.17 22.13 14,361,971 +0.16(+0.73%)
Jun 11, 2002 22.67 23.07 21.88 21.97 9,780,949 -0.63(-2.80%)
Jun 10, 2002 22.45 22.75 22.14 22.60 8,299,260 +0.13(+0.56%)
Jun 07, 2002 21.85 22.68 21.68 22.48 13,902,699 +0.00(+0.00%)
Jun 06, 2002 23.26 23.28 22.28 22.48 11,234,009 -0.67(-2.91%)
Jun 05, 2002 23.12 23.45 22.83 23.15 10,887,008 +0.03(+0.14%)
Jun 04, 2002 23.29 23.78 22.74 23.12 14,097,410 -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.