JPMorgan Chase & Co (NY: JPM )

147.92 USD -3.84 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2004 38.01 38.01 37.47 37.86 8,119,800 +0.26(+0.69%)
Apr 30, 2004 37.80 38.00 37.55 37.60 7,720,300 -0.05(-0.13%)
Apr 29, 2004 37.97 38.42 37.46 37.65 10,451,500 -0.28(-0.74%)
Apr 28, 2004 38.55 38.55 37.89 37.93 7,048,500 -0.69(-1.79%)
Apr 27, 2004 38.56 38.95 38.37 38.62 8,743,600 +0.07(+0.18%)
Apr 26, 2004 38.31 39.58 38.26 38.55 7,071,300 +0.25(+0.65%)
Apr 23, 2004 38.40 38.45 37.92 38.30 7,214,500 -0.08(-0.21%)
Apr 22, 2004 37.70 38.68 37.52 38.38 14,094,200 +0.70(+1.86%)
Apr 21, 2004 38.54 38.54 37.45 37.68 18,611,600 -0.86(-2.23%)
Apr 20, 2004 39.42 39.49 38.50 38.54 9,028,300 -0.82(-2.08%)
Apr 19, 2004 39.25 39.45 38.87 39.36 7,395,300 +0.10(+0.25%)
Apr 16, 2004 39.02 39.56 38.91 39.26 9,741,200 +0.49(+1.26%)
Apr 15, 2004 39.34 39.57 38.24 38.77 15,835,000 -0.50(-1.27%)
Apr 14, 2004 39.66 40.03 39.01 39.27 12,978,200 -0.77(-1.92%)
Apr 13, 2004 41.64 41.64 40.00 40.04 11,592,300 -1.52(-3.66%)
Apr 12, 2004 41.16 41.57 41.11 41.56 4,989,800 +0.41(+1.00%)
Apr 08, 2004 41.75 41.77 41.00 41.15 4,961,800 -0.22(-0.53%)
Apr 07, 2004 41.50 41.57 41.22 41.37 7,224,700 -0.13(-0.31%)
Apr 06, 2004 41.60 41.60 41.35 41.50 7,845,200 -0.25(-0.60%)
Apr 05, 2004 41.28 41.75 41.13 41.75 10,003,200 +0.22(+0.53%)
Apr 02, 2004 42.50 42.57 41.10 41.53 12,806,900 -0.73(-1.73%)
Apr 01, 2004 41.95 42.40 41.94 42.26 10,295,200 +0.31(+0.74%)
Mar 31, 2004 42.09 42.24 41.74 41.95 7,842,800 -0.03(-0.07%)
Mar 30, 2004 42.06 42.21 41.85 41.98 7,785,300 -0.08(-0.19%)
Mar 29, 2004 41.47 42.17 41.47 42.06 7,541,100 +0.81(+1.96%)
Mar 26, 2004 41.30 41.68 41.20 41.25 6,019,400 -0.25(-0.60%)
Mar 25, 2004 40.85 41.62 40.70 41.50 8,173,900 +0.76(+1.87%)
Mar 24, 2004 40.99 41.06 40.54 40.74 7,835,100 -0.24(-0.59%)
Mar 23, 2004 41.15 41.40 40.85 40.98 10,830,000 +0.18(+0.44%)
Mar 22, 2004 41.25 41.25 40.44 40.80 9,690,300 -0.53(-1.28%)
Mar 19, 2004 42.02 42.35 41.15 41.33 9,468,900 -0.69(-1.64%)
Mar 18, 2004 41.80 42.12 41.70 42.02 10,219,700 -0.26(-0.61%)
Mar 17, 2004 41.69 42.45 41.69 42.28 8,745,600 +0.95(+2.30%)
Mar 16, 2004 41.15 41.50 41.00 41.33 7,481,600 +0.40(+0.98%)
Mar 15, 2004 41.28 41.32 40.75 40.93 7,970,000 -0.59(-1.42%)
Mar 12, 2004 41.35 41.64 41.13 41.52 10,815,400 +0.21(+0.51%)
Mar 11, 2004 41.75 42.34 41.20 41.31 11,924,500 -0.72(-1.71%)
Mar 10, 2004 42.49 42.49 41.80 42.03 10,364,300 -0.44(-1.04%)
Mar 09, 2004 42.94 42.94 42.29 42.47 9,036,700 -0.47(-1.09%)
Mar 08, 2004 43.04 43.49 42.92 42.94 8,789,300 -0.07(-0.16%)
Mar 05, 2004 42.60 43.84 42.35 43.01 16,242,100 +0.41(+0.96%)
Mar 04, 2004 42.00 42.65 42.00 42.60 9,311,600 +0.50(+1.19%)
Mar 03, 2004 41.68 42.15 41.50 42.10 7,990,900 +0.43(+1.03%)
Mar 02, 2004 41.42 41.98 41.40 41.67 8,802,700 +0.14(+0.34%)
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.