JPMorgan Chase & Co (NY: JPM )

140.32 +0.34 (+0.24%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 17.06 17.17 16.85 17.07 8,740,739 +0.01(+0.04%)
Dec 30, 2002 17.07 17.14 16.79 17.06 10,392,328 +0.14(+0.80%)
Dec 27, 2002 17.39 17.39 16.83 16.92 10,153,956 -0.46(-2.66%)
Dec 26, 2002 17.21 17.69 17.20 17.39 8,210,835 +0.18(+1.03%)
Dec 24, 2002 17.49 17.50 17.09 17.21 5,305,224 -0.36(-2.06%)
Dec 23, 2002 17.35 17.77 17.28 17.57 13,058,722 -0.11(-0.64%)
Dec 20, 2002 16.92 17.68 16.82 17.68 21,822,666 +1.10(+6.60%)
Dec 19, 2002 17.07 17.20 16.26 16.59 19,580,842 -0.48(-2.79%)
Dec 18, 2002 17.39 17.48 16.99 17.07 19,945,502 -0.73(-4.08%)
Dec 17, 2002 17.63 18.20 17.54 17.79 16,081,480 +0.16(+0.89%)
Dec 16, 2002 16.92 17.66 16.75 17.63 11,169,886 +0.84(+5.00%)
Dec 13, 2002 17.03 17.10 16.72 16.80 11,557,469 -0.38(-2.19%)
Dec 12, 2002 17.13 17.60 16.97 17.17 11,808,217 +0.04(+0.25%)
Dec 11, 2002 16.97 17.28 16.85 17.13 9,568,080 -0.04(-0.25%)
Dec 10, 2002 16.55 17.21 16.55 17.17 12,622,761 +0.63(+3.83%)
Dec 09, 2002 16.97 17.07 16.42 16.54 13,240,279 -0.83(-4.79%)
Dec 06, 2002 16.33 17.56 16.21 17.37 18,614,414 +0.58(+3.47%)
Dec 05, 2002 17.56 17.57 16.74 16.79 16,104,262 -0.78(-4.41%)
Dec 04, 2002 17.51 17.92 17.10 17.56 13,032,143 +0.06(+0.37%)
Dec 03, 2002 17.85 17.86 17.35 17.50 17,829,262 -0.43(-2.42%)
Dec 02, 2002 18.48 18.59 17.63 17.93 17,570,498 +0.04(+0.20%)
Nov 29, 2002 18.06 18.27 17.86 17.90 6,521,696 -0.01(-0.08%)
Nov 27, 2002 17.46 17.92 17.35 17.91 16,547,677 +0.71(+4.13%)
Nov 26, 2002 17.71 17.75 17.14 17.20 13,287,813 -0.54(-3.05%)
Nov 25, 2002 17.78 17.93 17.43 17.74 14,210,363 -0.03(-0.16%)
Nov 22, 2002 17.29 17.98 17.29 17.77 20,609,006 +0.07(+0.40%)
Nov 21, 2002 17.10 17.70 16.90 17.70 28,940,222 +0.83(+4.93%)
Nov 20, 2002 15.86 16.92 15.75 16.87 27,730,220 +1.26(+8.06%)
Nov 19, 2002 15.40 15.71 15.38 15.61 11,542,140 +0.04(+0.27%)
Nov 18, 2002 15.81 15.93 15.43 15.57 14,043,994 -0.14(-0.91%)
Nov 15, 2002 15.59 15.89 15.26 15.71 17,309,202 +0.12(+0.78%)
Nov 14, 2002 15.23 15.61 15.23 15.59 14,905,932 +0.69(+4.63%)
Nov 13, 2002 14.58 15.00 14.29 14.90 15,143,320 +0.29(+2.00%)
Nov 12, 2002 14.44 14.86 14.43 14.61 13,115,819 +0.09(+0.59%)
Nov 11, 2002 14.38 14.79 14.22 14.52 11,483,215 +0.16(+1.09%)
Nov 08, 2002 14.65 15.03 14.22 14.36 18,181,968 -0.28(-1.94%)
Nov 07, 2002 15.07 15.15 14.23 14.65 27,741,470 -1.04(-6.62%)
Nov 06, 2002 16.32 16.34 15.10 15.69 24,186,980 -0.29(-1.82%)
Nov 05, 2002 15.52 16.06 15.49 15.98 15,370,582 +0.33(+2.09%)
Nov 04, 2002 15.89 16.40 15.64 15.65 19,177,226 +0.35(+2.28%)
Nov 01, 2002 14.75 15.49 14.58 15.30 12,861,977 +0.55(+3.71%)
Oct 31, 2002 14.97 15.06 14.52 14.75 13,811,529 -0.21(-1.43%)
Oct 30, 2002 14.58 15.07 14.46 14.97 14,054,964 +0.42(+2.88%)
Oct 29, 2002 14.79 14.93 14.15 14.55 18,698,934 -0.56(-3.72%)
Oct 28, 2002 14.93 15.37 14.90 15.11 21,786,382 +0.63(+4.32%)
Oct 25, 2002 13.88 14.51 13.87 14.48 13,790,153 +0.48(+3.40%)
Oct 24, 2002 14.39 14.85 13.97 14.01 21,916,326 -0.05(-0.35%)
Oct 23, 2002 14.01 14.11 13.45 14.06 18,613,288 -0.10(-0.70%)
Oct 22, 2002 14.21 14.48 14.09 14.16 15,679,552 -0.26(-1.78%)
Oct 21, 2002 13.28 14.68 13.19 14.41 25,842,226 +0.92(+6.85%)
Oct 18, 2002 13.35 13.86 13.01 13.49 14,773,737 +0.13(+0.96%)
Oct 17, 2002 13.94 14.04 13.17 13.36 19,298,310 +0.36(+2.73%)
Oct 16, 2002 12.91 13.14 12.80 13.01 21,437,050 -0.23(-1.72%)
Oct 15, 2002 13.01 13.31 12.81 13.23 28,190,792 +1.23(+10.25%)
Oct 14, 2002 12.10 12.47 11.95 12.00 14,683,873 -0.22(-1.80%)
Oct 11, 2002 11.69 12.69 11.66 12.22 26,743,400 +0.88(+7.77%)
Oct 10, 2002 10.99 11.63 10.91 11.34 31,561,474 +0.36(+3.24%)
Oct 09, 2002 11.41 11.81 10.85 10.99 39,170,260 -0.82(-6.93%)
Oct 08, 2002 12.27 12.37 11.26 11.80 32,314,984 -0.12(-1.01%)
Oct 07, 2002 11.77 12.27 11.48 11.92 27,963,810 +0.16(+1.39%)
Oct 04, 2002 12.54 12.89 11.76 11.76 30,239,386 -0.77(-6.13%)
Oct 03, 2002 12.98 13.27 12.51 12.53 29,780,222 -0.45(-3.45%)
Oct 02, 2002 13.61 14.07 12.86 12.98 21,293,464 -1.06(-7.55%)
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.