Skip to main content

JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 23.68 23.83 23.26 23.63 11,351,926 +0.19(+0.83%)
Jun 27, 2003 23.78 23.81 23.37 23.44 9,654,757 -0.35(-1.45%)
Jun 26, 2003 23.51 23.78 23.16 23.78 9,136,623 +0.28(+1.21%)
Jun 25, 2003 23.71 24.07 23.36 23.50 12,986,896 -0.21(-0.90%)
Jun 24, 2003 23.33 23.80 23.16 23.71 11,913,454 +0.31(+1.33%)
Jun 23, 2003 23.89 24.02 23.24 23.40 14,286,280 -0.66(-2.73%)
Jun 20, 2003 24.09 24.31 23.91 24.06 21,381,180 +0.24(+1.02%)
Jun 19, 2003 24.37 24.40 23.54 23.82 15,729,445 -0.43(-1.77%)
Jun 18, 2003 24.61 24.77 24.06 24.24 16,397,869 -0.71(-2.83%)
Jun 17, 2003 24.88 25.03 24.63 24.95 13,764,096 +0.10(+0.39%)
Jun 16, 2003 24.16 24.85 24.09 24.85 13,622,195 +0.86(+3.60%)
Jun 13, 2003 24.09 24.23 23.74 23.99 9,758,759 +0.00(+0.00%)
Jun 12, 2003 24.19 24.28 23.66 23.99 13,933,336 +0.11(+0.46%)
Jun 11, 2003 23.71 24.05 23.44 23.88 13,383,379 +0.32(+1.35%)
Jun 10, 2003 23.51 23.74 23.42 23.56 15,736,822 +0.22(+0.95%)
Jun 09, 2003 23.92 24.04 23.23 23.34 14,861,260 -0.95(-3.90%)
Jun 06, 2003 24.73 25.25 24.20 24.29 17,119,814 +0.02(+0.09%)
Jun 05, 2003 23.98 24.40 23.79 24.27 15,015,312 +0.28(+1.18%)
Jun 04, 2003 23.26 24.08 23.09 23.98 19,052,472 +0.60(+2.57%)
Jun 03, 2003 23.45 23.77 23.33 23.38 16,752,260 -0.07(-0.29%)
Jun 02, 2003 23.06 23.91 23.04 23.45 19,292,010 +0.73(+3.23%)
May 30, 2003 22.53 22.86 22.41 22.72 15,453,020 +0.41(+1.83%)
May 29, 2003 22.64 22.74 22.25 22.31 13,811,541 -0.19(-0.86%)
May 28, 2003 22.26 22.70 22.17 22.50 17,382,930 +0.35(+1.56%)
May 27, 2003 21.22 22.22 21.09 22.16 16,236,585 +0.80(+3.72%)
May 23, 2003 21.12 21.44 21.00 21.36 8,319,644 +0.28(+1.34%)
May 22, 2003 21.02 21.22 20.93 21.08 12,514,761 -0.04(-0.20%)
May 21, 2003 20.81 21.15 20.69 21.12 12,135,346 +0.08(+0.39%)
May 20, 2003 21.03 21.29 20.77 21.04 12,567,702 +0.01(+0.03%)
May 19, 2003 21.60 21.60 20.90 21.03 12,014,853 -0.57(-2.66%)
May 16, 2003 21.46 21.78 21.36 21.60 13,414,624 +0.15(+0.68%)
May 15, 2003 21.29 21.67 21.27 21.46 15,403,261 +0.38(+1.80%)
May 14, 2003 21.24 21.41 20.93 21.08 10,870,389 -0.16(-0.75%)
May 13, 2003 21.39 21.47 20.99 21.24 10,813,975 -0.15(-0.71%)
May 12, 2003 20.80 21.42 20.58 21.39 12,731,879 +0.59(+2.86%)
May 09, 2003 20.80 20.86 20.45 20.80 12,758,784 +0.08(+0.40%)
May 08, 2003 21.05 21.11 20.62 20.71 15,752,444 -0.59(-2.79%)
May 07, 2003 21.05 21.42 20.85 21.31 15,508,566 +0.08(+0.36%)
May 06, 2003 20.91 21.47 20.72 21.23 17,658,920 +0.24(+1.15%)
May 05, 2003 20.74 21.40 20.74 20.99 20,246,840 +0.35(+1.67%)
May 02, 2003 20.15 20.77 20.11 20.64 15,383,299 +0.40(+1.98%)
May 01, 2003 20.29 20.44 19.83 20.24 14,842,745 -0.05(-0.24%)
Apr 30, 2003 20.15 20.50 19.92 20.29 21,318,546 +0.15(+0.72%)
Apr 29, 2003 19.83 20.22 19.79 20.15 17,693,926 +0.23(+1.15%)
Apr 28, 2003 19.36 19.99 19.36 19.92 13,714,337 +0.59(+3.04%)
Apr 25, 2003 19.88 19.88 19.12 19.33 16,346,374 -0.41(-2.10%)
Apr 24, 2003 19.86 19.94 19.57 19.74 17,560,126 -0.61(-2.99%)
Apr 23, 2003 19.88 20.53 19.81 20.35 21,853,892 +0.53(+2.65%)
Apr 22, 2003 18.89 19.91 18.78 19.83 20,106,096 +0.85(+4.48%)
Apr 21, 2003 18.88 19.18 18.78 18.98 12,060,707 +0.10(+0.51%)
Apr 17, 2003 18.32 18.99 18.32 18.88 15,990,971 +0.56(+3.06%)
Apr 16, 2003 19.04 19.15 18.15 18.32 26,957,262 -0.26(-1.38%)
Apr 15, 2003 18.33 18.94 18.17 18.58 19,277,834 +0.23(+1.24%)
Apr 14, 2003 17.96 18.39 17.89 18.35 14,524,517 +0.66(+3.71%)
Apr 11, 2003 17.97 18.15 17.57 17.69 11,575,120 -0.09(-0.51%)
Apr 10, 2003 17.79 17.91 17.57 17.78 10,437,743 -0.01(-0.04%)
Apr 09, 2003 18.01 18.26 17.68 17.79 14,667,575 -0.18(-1.00%)
Apr 08, 2003 17.87 18.04 17.59 17.97 12,945,671 +0.24(+1.37%)
Apr 07, 2003 18.29 18.48 17.70 17.73 18,509,748 +0.04(+0.23%)
Apr 04, 2003 17.52 17.73 17.35 17.68 14,629,243 +0.44(+2.57%)
Apr 03, 2003 17.56 17.62 17.21 17.24 14,918,686 -0.12(-0.68%)
Apr 02, 2003 17.14 17.50 17.02 17.36 20,083,820 +0.61(+3.63%)
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.