JPMorgan Chase & Co (NY: JPM )

166.08 USD -0.90 (-0.54%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 39.11 39.58 38.91 39.58 6,606,700 +0.48(+1.23%)
Aug 30, 2004 39.67 39.69 39.10 39.10 5,918,800 -0.62(-1.56%)
Aug 27, 2004 39.55 39.80 39.50 39.72 6,590,800 +0.27(+0.68%)
Aug 26, 2004 39.32 39.65 39.10 39.45 8,500,300 +0.01(+0.03%)
Aug 25, 2004 38.60 39.63 38.60 39.44 11,953,600 +0.85(+2.20%)
Aug 24, 2004 38.75 38.85 38.34 38.59 6,038,500 +0.04(+0.10%)
Aug 23, 2004 38.75 38.88 38.47 38.55 8,000,900 -0.10(-0.26%)
Aug 20, 2004 37.97 38.80 37.92 38.65 9,293,600 +0.65(+1.71%)
Aug 19, 2004 38.32 38.32 37.85 38.00 7,859,600 -0.32(-0.84%)
Aug 18, 2004 37.90 38.37 37.83 38.32 9,555,700 +0.39(+1.03%)
Aug 17, 2004 37.95 38.25 37.86 37.93 10,501,300 +0.19(+0.50%)
Aug 16, 2004 36.95 37.80 36.93 37.74 9,070,700 +0.87(+2.36%)
Aug 13, 2004 36.82 36.93 36.50 36.87 6,165,000 +0.01(+0.03%)
Aug 12, 2004 36.90 36.98 36.75 36.86 7,201,400 -0.04(-0.11%)
Aug 11, 2004 36.82 37.02 36.50 36.90 7,271,900 -0.09(-0.24%)
Aug 10, 2004 36.20 37.00 36.20 36.99 9,031,000 +0.92(+2.55%)
Aug 09, 2004 36.06 36.26 35.95 36.07 7,355,900 -0.02(-0.06%)
Aug 06, 2004 36.15 36.66 35.90 36.09 9,666,200 -0.19(-0.52%)
Aug 05, 2004 37.24 37.29 36.15 36.28 8,439,200 -0.93(-2.50%)
Aug 04, 2004 37.00 37.37 36.64 37.21 6,809,800 +0.14(+0.38%)
Aug 03, 2004 37.45 37.51 36.92 37.07 9,053,900 -0.34(-0.91%)
Aug 02, 2004 37.23 37.48 36.91 37.41 8,075,700 +0.08(+0.21%)
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%)
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.