Skip to main content

JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 17.56 17.77 17.36 17.40 6,707,963 -0.01(-0.08%)
Nov 27, 2002 16.97 17.42 16.87 17.41 17,020,294 +0.69(+4.13%)
Nov 26, 2002 17.21 17.26 16.66 16.72 13,667,326 -0.53(-3.05%)
Nov 25, 2002 17.28 17.44 16.94 17.25 14,616,225 -0.03(-0.16%)
Nov 22, 2002 16.81 17.48 16.81 17.28 21,197,620 +0.07(+0.40%)
Nov 21, 2002 16.63 17.21 16.43 17.21 29,766,784 +0.81(+4.93%)
Nov 20, 2002 15.42 16.45 15.31 16.40 28,522,222 +1.22(+8.06%)
Nov 19, 2002 14.97 15.28 14.95 15.17 11,871,795 +0.04(+0.27%)
Nov 18, 2002 15.38 15.49 15.00 15.13 14,445,105 -0.14(-0.90%)
Nov 15, 2002 15.16 15.45 14.84 15.27 17,803,570 +0.12(+0.78%)
Nov 14, 2002 14.81 15.17 14.81 15.15 15,331,660 +0.67(+4.63%)
Nov 13, 2002 14.17 14.59 13.90 14.48 15,575,828 +0.28(+2.00%)
Nov 12, 2002 14.04 14.45 14.03 14.20 13,490,420 +0.08(+0.59%)
Nov 11, 2002 13.98 14.38 13.83 14.12 11,811,187 +0.15(+1.09%)
Nov 08, 2002 14.24 14.61 13.83 13.96 18,701,264 -0.28(-1.94%)
Nov 07, 2002 14.66 14.73 13.83 14.24 28,533,794 -1.01(-6.62%)
Nov 06, 2002 15.87 15.89 14.68 15.25 24,877,784 -0.28(-1.82%)
Nov 05, 2002 15.08 15.62 15.06 15.53 15,809,581 +0.32(+2.09%)
Nov 04, 2002 15.45 15.94 15.21 15.22 19,724,946 +0.34(+2.28%)
Nov 01, 2002 14.35 15.06 14.18 14.88 13,229,328 +0.53(+3.71%)
Oct 31, 2002 14.55 14.64 14.12 14.35 14,206,000 -0.21(-1.43%)
Oct 30, 2002 14.17 14.66 14.06 14.55 14,456,387 +0.41(+2.88%)
Oct 29, 2002 14.38 14.52 13.76 14.14 19,232,994 -0.55(-3.72%)
Oct 28, 2002 14.52 14.94 14.48 14.69 22,408,622 +0.61(+4.32%)
Oct 25, 2002 13.49 14.10 13.49 14.08 14,184,013 +0.46(+3.40%)
Oct 24, 2002 13.99 14.43 13.58 13.62 22,542,278 -0.05(-0.35%)
Oct 23, 2002 13.62 13.72 13.07 13.67 19,144,902 -0.10(-0.70%)
Oct 22, 2002 13.81 14.08 13.70 13.76 16,127,375 -0.25(-1.78%)
Oct 21, 2002 12.91 14.27 12.82 14.01 26,580,306 +0.90(+6.85%)
Oct 18, 2002 12.98 13.47 12.64 13.11 15,195,689 +0.12(+0.96%)
Oct 17, 2002 13.55 13.65 12.80 12.99 19,849,488 +0.35(+2.73%)
Oct 16, 2002 12.55 12.78 12.44 12.64 22,049,314 -0.22(-1.72%)
Oct 15, 2002 12.65 12.94 12.45 12.87 28,995,948 +1.20(+10.25%)
Oct 14, 2002 11.76 12.12 11.61 11.67 15,103,259 -0.21(-1.80%)
Oct 11, 2002 11.37 12.34 11.34 11.88 27,507,218 +0.86(+7.77%)
Oct 10, 2002 10.69 11.30 10.61 11.03 32,462,900 +0.35(+3.24%)
Oct 09, 2002 11.10 11.48 10.55 10.68 40,289,000 -0.80(-6.93%)
Oct 08, 2002 11.93 12.03 10.95 11.48 33,237,930 -0.12(-1.01%)
Oct 07, 2002 11.44 11.93 11.16 11.59 28,762,484 +0.16(+1.39%)
Oct 04, 2002 12.19 12.53 11.43 11.43 31,103,054 -0.75(-6.13%)
Oct 03, 2002 12.62 12.90 12.17 12.18 30,630,774 -0.44(-3.45%)
Oct 02, 2002 13.23 13.68 12.51 12.62 21,901,628 -1.03(-7.55%)
Oct 01, 2002 13.24 13.90 12.98 13.65 22,928,926 +0.52(+3.95%)
Sep 30, 2002 12.69 13.48 12.35 13.13 28,694,644 +0.45(+3.54%)
Sep 27, 2002 13.32 13.65 12.62 12.68 20,370,082 -0.64(-4.83%)
Sep 26, 2002 13.06 13.63 13.00 13.32 23,821,846 +0.26(+2.01%)
Sep 25, 2002 13.16 13.34 12.67 13.06 23,565,382 +0.17(+1.34%)
Sep 24, 2002 13.31 13.34 12.79 12.89 27,389,330 -0.42(-3.17%)
Sep 23, 2002 13.52 13.69 13.14 13.31 19,981,120 -0.64(-4.61%)
Sep 20, 2002 13.91 14.17 13.76 13.95 23,977,778 +0.21(+1.56%)
Sep 19, 2002 13.83 14.06 13.48 13.74 26,977,946 -0.39(-2.79%)
Sep 18, 2002 13.18 14.23 13.00 14.13 66,746,356 -0.77(-5.15%)
Sep 17, 2002 15.35 15.49 14.75 14.90 14,876,304 -0.11(-0.74%)
Sep 16, 2002 14.93 15.14 14.70 15.01 14,622,879 -0.23(-1.50%)
Sep 13, 2002 15.22 15.55 15.04 15.24 15,660,303 +0.02(+0.14%)
Sep 12, 2002 15.82 15.83 15.11 15.22 16,928,442 -0.67(-4.22%)
Sep 11, 2002 16.60 16.60 15.83 15.89 10,054,567 -0.12(-0.73%)
Sep 10, 2002 16.52 16.54 15.72 16.00 16,303,702 -0.30(-1.87%)
Sep 09, 2002 16.04 16.52 15.26 16.31 34,251,920 -0.22(-1.34%)
Sep 06, 2002 17.31 17.37 16.52 16.53 16,101,917 -0.13(-0.79%)
Sep 05, 2002 17.03 17.24 16.58 16.66 16,093,816 -0.89(-5.08%)
Sep 04, 2002 17.12 17.80 16.76 17.55 14,419,936 +0.44(+2.59%)
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.