JPMorgan Chase & Co (NY: JPM )

157.89 USD -10.34 (-6.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 34.25 34.47 33.64 34.18 7,847,900 +0.28(+0.83%)
Jun 27, 2003 34.40 34.44 33.80 33.90 6,674,600 -0.50(-1.45%)
Jun 26, 2003 34.00 34.40 33.50 34.40 6,316,400 +0.41(+1.21%)
Jun 25, 2003 34.30 34.82 33.79 33.99 8,978,200 -0.31(-0.90%)
Jun 24, 2003 33.75 34.43 33.50 34.30 8,236,100 +0.45(+1.33%)
Jun 23, 2003 34.55 34.75 33.61 33.85 9,876,500 -0.95(-2.73%)
Jun 20, 2003 34.85 35.17 34.58 34.80 14,781,400 +0.35(+1.02%)
Jun 19, 2003 35.25 35.30 34.05 34.45 10,874,200 -0.62(-1.77%)
Jun 18, 2003 35.60 35.83 34.80 35.07 11,336,300 -1.02(-2.83%)
Jun 17, 2003 35.99 36.20 35.63 36.09 9,515,500 +0.14(+0.39%)
Jun 16, 2003 34.95 35.95 34.85 35.95 9,417,400 +1.25(+3.60%)
Jun 13, 2003 34.85 35.05 34.34 34.70 6,746,500 +0.00(+0.00%)
Jun 12, 2003 34.99 35.12 34.23 34.70 9,632,500 +0.16(+0.46%)
Jun 11, 2003 34.30 34.79 33.91 34.54 9,252,300 +0.46(+1.35%)
Jun 10, 2003 34.00 34.34 33.87 34.08 10,879,300 +0.32(+0.95%)
Jun 09, 2003 34.60 34.78 33.60 33.76 10,274,000 -1.37(-3.90%)
Jun 06, 2003 35.77 36.52 35.01 35.13 11,835,400 +0.03(+0.09%)
Jun 05, 2003 34.69 35.29 34.41 35.10 10,380,500 +0.41(+1.18%)
Jun 04, 2003 33.65 34.83 33.40 34.69 13,171,500 +0.87(+2.57%)
Jun 03, 2003 33.92 34.38 33.74 33.82 11,581,300 -0.10(-0.29%)
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.