JPMorgan Chase & Co (NY: JPM )

157.68 USD -0.41 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 23.99 24.15 23.69 24.00 6,215,300 +0.01(+0.04%)
Dec 30, 2002 24.01 24.10 23.61 23.99 7,389,700 +0.19(+0.80%)
Dec 27, 2002 24.45 24.46 23.67 23.80 7,220,200 -0.65(-2.66%)
Dec 26, 2002 24.20 24.88 24.19 24.45 5,838,500 +0.25(+1.03%)
Dec 24, 2002 24.60 24.61 24.03 24.20 3,772,400 -0.51(-2.06%)
Dec 23, 2002 24.40 24.99 24.30 24.71 9,285,700 -0.16(-0.64%)
Dec 20, 2002 23.80 24.87 23.66 24.87 15,517,500 +1.54(+6.60%)
Dec 19, 2002 24.01 24.19 22.86 23.33 13,923,400 -0.67(-2.79%)
Dec 18, 2002 24.45 24.58 23.90 24.00 14,182,700 -1.02(-4.08%)
Dec 17, 2002 24.80 25.59 24.66 25.02 11,435,100 +0.22(+0.89%)
Dec 16, 2002 23.80 24.83 23.55 24.80 7,942,600 +1.18(+5.00%)
Dec 13, 2002 23.95 24.05 23.51 23.62 8,218,200 -0.53(-2.19%)
Dec 12, 2002 24.09 24.75 23.87 24.15 8,396,500 +0.06(+0.25%)
Dec 11, 2002 23.86 24.30 23.70 24.09 6,803,600 -0.06(-0.25%)
Dec 10, 2002 23.27 24.20 23.27 24.15 8,975,700 +0.89(+3.83%)
Dec 09, 2002 23.86 24.00 23.09 23.26 9,414,800 -1.17(-4.79%)
Dec 06, 2002 22.96 24.70 22.80 24.43 13,236,200 +0.82(+3.47%)
Dec 05, 2002 24.70 24.71 23.54 23.61 11,451,300 -1.09(-4.41%)
Dec 04, 2002 24.62 25.20 24.05 24.70 9,266,800 +0.09(+0.37%)
Dec 03, 2002 25.10 25.11 24.40 24.61 12,677,900 -0.61(-2.42%)
Dec 02, 2002 25.99 26.14 24.80 25.22 12,493,900 +0.05(+0.20%)
Nov 29, 2002 25.40 25.70 25.11 25.17 4,637,400 -0.02(-0.08%)
Nov 27, 2002 24.55 25.20 24.40 25.19 11,766,600 +1.00(+4.13%)
Nov 26, 2002 24.90 24.96 24.10 24.19 9,448,600 -0.76(-3.05%)
Nov 25, 2002 25.00 25.22 24.51 24.95 10,104,600 -0.04(-0.16%)
Nov 22, 2002 24.31 25.28 24.31 24.99 14,654,500 +0.10(+0.40%)
Nov 21, 2002 24.05 24.89 23.76 24.89 20,578,600 +1.17(+4.93%)
Nov 20, 2002 22.30 23.80 22.15 23.72 19,718,200 +1.77(+8.06%)
Nov 19, 2002 21.66 22.10 21.63 21.95 8,207,300 +0.06(+0.27%)
Nov 18, 2002 22.24 22.40 21.70 21.89 9,986,300 -0.20(-0.91%)
Nov 15, 2002 21.93 22.35 21.46 22.09 12,308,100 +0.17(+0.78%)
Nov 14, 2002 21.42 21.95 21.42 21.92 10,599,200 +0.97(+4.63%)
Nov 13, 2002 20.50 21.10 20.10 20.95 10,768,000 +0.41(+2.00%)
Nov 12, 2002 20.31 20.90 20.30 20.54 9,326,300 +0.12(+0.59%)
Nov 11, 2002 20.22 20.80 20.00 20.42 8,165,400 +0.22(+1.09%)
Nov 08, 2002 20.60 21.13 20.00 20.20 12,928,700 -0.40(-1.94%)
Nov 07, 2002 21.20 21.31 20.01 20.60 19,726,200 -1.46(-6.62%)
Nov 06, 2002 22.95 22.98 21.24 22.06 17,198,700 -0.41(-1.82%)
Nov 05, 2002 21.82 22.59 21.79 22.47 10,929,600 +0.46(+2.09%)
Nov 04, 2002 22.35 23.06 22.00 22.01 13,636,400 +0.49(+2.28%)
Nov 01, 2002 20.75 21.78 20.51 21.52 9,145,800 +0.77(+3.71%)
Oct 31, 2002 21.05 21.18 20.42 20.75 9,821,000 -0.30(-1.43%)
Oct 30, 2002 20.50 21.20 20.34 21.05 9,994,100 +0.59(+2.88%)
Oct 29, 2002 20.80 21.00 19.90 20.46 13,296,300 -0.79(-3.72%)
Oct 28, 2002 21.00 21.61 20.95 21.25 15,491,700 +0.88(+4.32%)
Oct 25, 2002 19.52 20.40 19.51 20.37 9,805,800 +0.67(+3.40%)
Oct 24, 2002 20.24 20.88 19.65 19.70 15,584,100 -0.07(-0.35%)
Oct 23, 2002 19.70 19.85 18.91 19.77 13,235,400 -0.14(-0.70%)
Oct 22, 2002 19.98 20.37 19.82 19.91 11,149,300 -0.36(-1.78%)
Oct 21, 2002 18.68 20.64 18.55 20.27 18,375,700 +1.30(+6.85%)
Oct 18, 2002 18.78 19.49 18.29 18.97 10,505,200 +0.18(+0.96%)
Oct 17, 2002 19.60 19.75 18.52 18.79 13,722,500 +0.50(+2.73%)
Oct 16, 2002 18.15 18.48 18.00 18.29 15,243,300 -0.32(-1.72%)
Oct 15, 2002 18.30 18.72 18.01 18.61 20,045,700 +1.73(+10.25%)
Oct 14, 2002 17.01 17.53 16.80 16.88 10,441,300 -0.31(-1.80%)
Oct 11, 2002 16.44 17.85 16.40 17.19 19,016,500 +1.24(+7.77%)
Oct 10, 2002 15.46 16.35 15.34 15.95 22,442,500 +0.50(+3.24%)
Oct 09, 2002 16.05 16.61 15.26 15.45 27,852,900 -1.15(-6.93%)
Oct 08, 2002 17.25 17.40 15.84 16.60 22,978,300 -0.17(-1.01%)
Oct 07, 2002 16.55 17.25 16.15 16.77 19,884,300 +0.23(+1.39%)
Oct 04, 2002 17.63 18.13 16.54 16.54 21,502,400 -1.08(-6.13%)
Oct 03, 2002 18.26 18.66 17.60 17.62 21,175,900 -0.63(-3.45%)
Oct 02, 2002 19.14 19.79 18.09 18.25 15,141,200 -1.49(-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.