JPMorgan Chase & Co (NY: JPM )

150.64 USD -0.29 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 37.00 37.39 36.88 37.33 7,910,000 +0.19(+0.51%)
Jul 29, 2004 37.25 37.49 36.80 37.14 8,556,300 +0.07(+0.19%)
Jul 28, 2004 37.00 37.35 36.36 37.07 8,535,900 +0.16(+0.43%)
Jul 27, 2004 36.63 37.14 36.48 36.91 8,491,200 +0.44(+1.21%)
Jul 26, 2004 36.44 36.63 36.16 36.47 8,089,000 -0.06(-0.16%)
Jul 23, 2004 36.60 36.93 36.37 36.53 10,259,500 -0.25(-0.68%)
Jul 22, 2004 36.53 36.99 36.12 36.78 12,868,900 -0.04(-0.11%)
Jul 21, 2004 37.25 37.80 36.70 36.82 18,145,600 +0.42(+1.15%)
Jul 20, 2004 35.93 36.62 35.50 36.40 11,567,800 +0.40(+1.11%)
Jul 19, 2004 35.95 36.23 35.71 36.00 9,112,000 +0.13(+0.36%)
Jul 16, 2004 36.25 36.30 35.76 35.87 10,179,400 -0.13(-0.36%)
Jul 15, 2004 36.54 36.64 35.91 36.00 12,141,900 -0.45(-1.23%)
Jul 14, 2004 36.87 37.28 36.29 36.45 10,905,200 -0.69(-1.86%)
Jul 13, 2004 36.70 37.27 36.70 37.14 9,633,300 +0.24(+0.65%)
Jul 12, 2004 37.00 37.15 36.72 36.90 9,447,300 +0.07(+0.19%)
Jul 09, 2004 37.04 37.06 36.63 36.83 7,199,600 +0.08(+0.22%)
Jul 08, 2004 36.92 37.23 36.66 36.75 9,619,100 -0.11(-0.30%)
Jul 07, 2004 37.26 37.37 36.65 36.86 13,643,800 -0.39(-1.05%)
Jul 06, 2004 38.00 38.02 37.22 37.25 15,088,300 -0.83(-2.18%)
Jul 02, 2004 38.18 38.49 37.95 38.08 8,373,200 -0.09(-0.24%)
Jul 01, 2004 38.58 38.64 37.70 38.17 15,371,800 -0.60(-1.55%)
Jun 30, 2004 38.38 38.85 38.20 38.77 16,628,400 +0.48(+1.25%)
Jun 29, 2004 37.95 38.38 37.80 38.29 9,783,000 +0.34(+0.90%)
Jun 28, 2004 38.09 38.58 37.85 37.95 11,788,300 -0.04(-0.11%)
Jun 25, 2004 37.78 38.51 37.77 37.99 12,499,100 +0.22(+0.58%)
Jun 24, 2004 37.62 37.93 37.58 37.77 10,092,000 +0.15(+0.40%)
Jun 23, 2004 37.10 37.62 37.07 37.62 9,303,600 +0.66(+1.79%)
Jun 22, 2004 37.00 37.02 36.70 36.96 9,628,200 -0.04(-0.11%)
Jun 21, 2004 37.20 37.39 36.90 37.00 5,511,700 -0.23(-0.62%)
Jun 18, 2004 37.41 37.66 37.13 37.23 12,953,300 -0.09(-0.24%)
Jun 17, 2004 37.28 37.59 37.13 37.32 5,747,200 +0.00(+0.00%)
Jun 16, 2004 37.28 37.48 37.09 37.32 5,895,200 +0.07(+0.19%)
Jun 15, 2004 37.60 37.66 37.19 37.25 8,166,300 -0.32(-0.85%)
Jun 14, 2004 37.73 37.73 37.02 37.57 6,317,600 -0.23(-0.61%)
Jun 10, 2004 37.71 37.80 37.48 37.80 5,198,600 +0.12(+0.32%)
Jun 09, 2004 37.99 38.04 37.60 37.68 6,053,000 -0.38(-1.00%)
Jun 08, 2004 38.05 38.19 37.78 38.06 7,042,800 -0.08(-0.21%)
Jun 07, 2004 37.53 38.15 37.52 38.14 7,368,400 +0.86(+2.31%)
Jun 04, 2004 37.30 37.49 37.15 37.28 5,832,100 +0.32(+0.87%)
Jun 03, 2004 37.15 37.20 36.84 36.96 7,280,700 -0.34(-0.91%)
Jun 02, 2004 37.05 37.39 36.75 37.30 6,267,600 +0.45(+1.22%)
Jun 01, 2004 36.84 37.05 36.50 36.85 5,619,300 +0.01(+0.03%)
May 28, 2004 36.87 36.96 36.66 36.84 4,311,000 -0.11(-0.30%)
May 27, 2004 36.99 37.10 36.51 36.95 8,163,000 +0.12(+0.33%)
May 26, 2004 36.85 37.02 36.50 36.83 6,704,000 -0.01(-0.03%)
May 25, 2004 36.09 36.90 35.80 36.84 8,236,600 +0.76(+2.11%)
May 24, 2004 36.27 36.47 35.90 36.08 6,079,600 +0.00(+0.00%)
May 21, 2004 35.88 36.24 35.87 36.08 7,116,500 +0.17(+0.47%)
May 20, 2004 35.75 36.30 35.75 35.91 7,384,700 +0.17(+0.48%)
May 19, 2004 36.00 36.30 35.71 35.74 10,945,700 +0.17(+0.48%)
May 18, 2004 35.68 35.97 35.49 35.57 8,825,600 +0.26(+0.74%)
May 17, 2004 35.06 35.47 34.75 35.31 10,311,700 -0.35(-0.98%)
May 14, 2004 35.73 36.24 35.33 35.66 9,251,400 -0.09(-0.25%)
May 13, 2004 35.55 36.39 35.48 35.75 11,896,100 -0.02(-0.06%)
May 12, 2004 35.30 35.78 34.76 35.77 16,881,200 +0.58(+1.65%)
May 11, 2004 35.90 35.90 34.93 35.19 16,613,700 -0.22(-0.62%)
May 10, 2004 35.95 36.00 34.62 35.41 21,494,000 -1.07(-2.93%)
May 07, 2004 37.49 37.71 36.47 36.48 11,997,100 -1.12(-2.98%)
May 06, 2004 37.80 38.05 37.32 37.60 7,717,600 -0.45(-1.18%)
May 05, 2004 38.31 38.45 37.90 38.05 8,968,500 -0.26(-0.68%)
May 04, 2004 37.93 38.75 37.81 38.31 9,740,200 +0.45(+1.19%)
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.