JPMorgan Chase & Co (NY: JPM )

119.74 USD +1.86 (+1.58%)
Official Closing Price Updated: 7:57 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 22.75 23.49 22.70 23.34 9,560,900 +0.30(+1.30%)
Jan 30, 2003 23.50 23.85 22.83 23.04 9,122,100 -0.46(-1.96%)
Jan 29, 2003 23.20 23.66 22.76 23.50 9,989,200 -0.01(-0.04%)
Jan 28, 2003 23.60 23.95 23.24 23.51 10,567,800 +0.22(+0.94%)
Jan 27, 2003 23.75 24.10 23.06 23.29 8,787,500 -0.52(-2.18%)
Jan 24, 2003 24.85 25.13 23.56 23.81 11,709,500 -1.32(-5.25%)
Jan 23, 2003 25.10 25.26 24.50 25.13 8,020,000 +0.43(+1.74%)
Jan 22, 2003 25.42 25.42 24.60 24.70 16,066,100 -0.72(-2.83%)
Jan 21, 2003 26.52 26.60 25.27 25.42 10,367,800 -0.77(-2.94%)
Jan 17, 2003 26.35 26.84 26.03 26.19 9,809,500 -0.59(-2.20%)
Jan 16, 2003 27.08 27.32 26.51 26.78 7,734,500 -0.30(-1.11%)
Jan 15, 2003 27.55 27.64 26.82 27.08 8,147,800 -0.51(-1.85%)
Jan 14, 2003 27.50 27.75 27.14 27.59 8,216,900 +0.31(+1.14%)
Jan 13, 2003 27.40 27.69 27.21 27.28 9,290,600 +0.19(+0.70%)
Jan 10, 2003 26.85 27.69 26.75 27.09 8,725,900 -0.21(-0.77%)
Jan 09, 2003 26.85 27.39 26.85 27.30 11,205,600 +0.53(+1.98%)
Jan 08, 2003 27.25 27.25 26.51 26.77 15,857,300 -1.07(-3.84%)
Jan 07, 2003 27.98 28.29 27.62 27.84 17,837,500 -0.14(-0.50%)
Jan 06, 2003 26.00 28.10 25.96 27.98 22,932,400 +2.04(+7.86%)
Jan 03, 2003 25.50 25.99 25.20 25.94 12,525,700 +0.50(+1.97%)
Jan 02, 2003 25.25 25.50 24.80 25.44 16,739,100 +1.44(+6.00%)
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%)
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.