JPMorgan Chase & Co (NY: JPM )

221.92 -2.49 (-1.11%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 24.60 24.66 24.46 24.58 6,461,875 -0.07(-0.30%)
May 27, 2004 24.68 24.75 24.36 24.65 12,235,742 +0.08(+0.33%)
May 26, 2004 24.58 24.70 24.35 24.57 10,048,808 -0.01(-0.03%)
May 25, 2004 24.08 24.62 23.88 24.58 12,346,064 +0.51(+2.11%)
May 24, 2004 24.20 24.33 23.95 24.07 9,112,878 +0.00(+0.00%)
May 21, 2004 23.94 24.18 23.93 24.07 10,667,115 +0.11(+0.47%)
May 20, 2004 23.85 24.22 23.85 23.96 11,069,127 +0.11(+0.48%)
May 19, 2004 24.02 24.22 23.82 23.84 16,406,807 +0.11(+0.48%)
May 18, 2004 23.80 24.00 23.68 23.73 13,228,932 +0.17(+0.74%)
May 17, 2004 23.39 23.66 23.18 23.56 15,456,487 -0.23(-0.98%)
May 14, 2004 23.84 24.18 23.57 23.79 13,867,175 -0.06(-0.25%)
May 13, 2004 23.72 24.28 23.67 23.85 17,831,388 -0.01(-0.06%)
May 12, 2004 23.55 23.87 23.19 23.86 25,303,690 +0.39(+1.65%)
May 11, 2004 23.95 23.95 23.30 23.48 24,902,726 -0.15(-0.62%)
May 10, 2004 23.98 24.02 23.10 23.62 32,217,940 -0.71(-2.93%)
May 07, 2004 25.01 25.16 24.33 24.34 17,982,780 -0.75(-2.98%)
May 06, 2004 25.22 25.38 24.90 25.08 11,568,120 -0.30(-1.18%)
May 05, 2004 25.56 25.65 25.28 25.38 13,443,128 -0.17(-0.68%)
May 04, 2004 25.30 25.85 25.22 25.56 14,599,850 +0.30(+1.19%)
May 03, 2004 25.36 25.36 25.00 25.26 12,170,989 +0.17(+0.69%)
Apr 30, 2004 25.22 25.35 25.05 25.08 11,572,167 -0.03(-0.13%)
Apr 29, 2004 25.33 25.63 24.99 25.12 15,666,037 -0.19(-0.74%)
Apr 28, 2004 25.72 25.72 25.28 25.30 10,565,188 -0.46(-1.79%)
Apr 27, 2004 25.73 25.99 25.60 25.77 13,106,020 +0.05(+0.18%)
Apr 26, 2004 25.56 26.41 25.52 25.72 10,599,364 +0.17(+0.65%)
Apr 23, 2004 25.62 25.65 25.30 25.55 10,814,010 -0.05(-0.21%)
Apr 22, 2004 25.15 25.81 25.03 25.61 21,126,180 +0.47(+1.86%)
Apr 21, 2004 25.71 25.71 24.98 25.14 27,897,432 -0.57(-2.23%)
Apr 20, 2004 26.30 26.35 25.68 25.71 13,532,764 -0.55(-2.08%)
Apr 19, 2004 26.19 26.32 25.93 26.26 11,085,016 +0.07(+0.25%)
Apr 16, 2004 26.03 26.39 25.96 26.19 14,601,349 +0.33(+1.26%)
Apr 15, 2004 26.25 26.40 25.51 25.87 23,735,512 -0.33(-1.27%)
Apr 14, 2004 26.46 26.71 26.03 26.20 19,453,376 -0.51(-1.92%)
Apr 13, 2004 27.78 27.78 26.69 26.71 17,376,014 -1.01(-3.66%)
Apr 12, 2004 27.46 27.73 27.43 27.73 7,479,347 +0.27(+1.00%)
Apr 08, 2004 27.85 27.87 27.35 27.45 7,437,377 -0.15(-0.53%)
Apr 07, 2004 27.69 27.73 27.50 27.60 10,829,299 -0.09(-0.31%)
Apr 06, 2004 27.75 27.75 27.59 27.69 11,759,383 -0.17(-0.60%)
Apr 05, 2004 27.54 27.85 27.44 27.85 14,994,068 +0.15(+0.53%)
Apr 02, 2004 28.35 28.40 27.42 27.71 19,196,610 -0.49(-1.73%)
Apr 01, 2004 27.99 28.29 27.98 28.19 15,431,755 +0.21(+0.74%)
Mar 31, 2004 28.08 28.18 27.85 27.99 11,755,786 -0.02(-0.07%)
Mar 30, 2004 28.06 28.16 27.92 28.01 11,669,598 -0.05(-0.19%)
Mar 29, 2004 27.67 28.13 27.67 28.06 11,303,560 +0.54(+1.96%)
Mar 26, 2004 27.55 27.81 27.49 27.52 9,022,642 -0.17(-0.60%)
Mar 25, 2004 27.25 27.77 27.15 27.69 12,252,081 +0.51(+1.87%)
Mar 24, 2004 27.35 27.39 27.05 27.18 11,744,244 -0.16(-0.59%)
Mar 23, 2004 27.45 27.62 27.25 27.34 16,233,381 +0.12(+0.44%)
Mar 22, 2004 27.52 27.52 26.98 27.22 14,525,054 -0.35(-1.28%)
Mar 19, 2004 28.03 28.25 27.45 27.57 14,193,191 -0.46(-1.64%)
Mar 18, 2004 27.89 28.10 27.82 28.03 15,318,586 -0.17(-0.61%)
Mar 17, 2004 27.81 28.32 27.81 28.21 13,109,017 +0.63(+2.30%)
Mar 16, 2004 27.45 27.69 27.35 27.57 11,214,374 +0.27(+0.98%)
Mar 15, 2004 27.54 27.57 27.19 27.31 11,946,450 -0.39(-1.42%)
Mar 12, 2004 27.59 27.78 27.44 27.70 16,211,497 +0.14(+0.51%)
Mar 11, 2004 27.85 28.25 27.49 27.56 17,873,958 -0.48(-1.71%)
Mar 10, 2004 28.35 28.35 27.89 28.04 15,535,331 -0.29(-1.04%)
Mar 09, 2004 28.65 28.65 28.21 28.33 13,545,355 -0.31(-1.09%)
Mar 08, 2004 28.71 29.01 28.63 28.65 13,174,521 -0.05(-0.16%)
Mar 05, 2004 28.42 29.25 28.25 28.69 24,345,724 +0.27(+0.96%)
Mar 04, 2004 28.02 28.45 28.02 28.42 13,957,410 +0.33(+1.19%)
Mar 03, 2004 27.81 28.12 27.69 28.09 11,977,777 +0.29(+1.03%)
Mar 02, 2004 27.63 28.01 27.62 27.80 13,194,606 +0.09(+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.