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, 2004 26.53 26.86 26.41 26.80 24,052,850 +0.33(+1.25%)
Jun 29, 2004 26.24 26.53 26.13 26.47 14,151,033 +0.23(+0.90%)
Jun 28, 2004 26.33 26.67 26.17 26.24 17,051,684 -0.03(-0.11%)
Jun 25, 2004 26.12 26.62 26.11 26.26 18,079,850 +0.15(+0.58%)
Jun 24, 2004 26.01 26.22 25.98 26.11 14,597,999 +0.10(+0.40%)
Jun 23, 2004 25.65 26.01 25.63 26.01 13,457,584 +0.46(+1.79%)
Jun 22, 2004 25.58 25.59 25.37 25.55 13,927,116 -0.03(-0.11%)
Jun 21, 2004 25.72 25.85 25.51 25.58 7,972,631 -0.16(-0.62%)
Jun 18, 2004 25.86 26.04 25.67 25.74 18,736,846 -0.06(-0.24%)
Jun 17, 2004 25.77 25.99 25.67 25.80 8,313,280 +0.00(+0.00%)
Jun 16, 2004 25.77 25.91 25.64 25.80 8,527,361 +0.05(+0.19%)
Jun 15, 2004 25.99 26.04 25.71 25.75 11,812,489 -0.22(-0.85%)
Jun 14, 2004 26.08 26.08 25.59 25.97 9,138,359 -0.16(-0.61%)
Jun 10, 2004 26.07 26.13 25.91 26.13 7,519,734 +0.08(+0.32%)
Jun 09, 2004 26.26 26.30 25.99 26.05 8,755,617 -0.26(-1.00%)
Jun 08, 2004 26.30 26.40 26.12 26.31 10,187,355 -0.06(-0.21%)
Jun 07, 2004 25.95 26.37 25.94 26.37 10,658,333 +0.59(+2.31%)
Jun 04, 2004 25.79 25.92 25.68 25.77 8,436,087 +0.22(+0.87%)
Jun 03, 2004 25.68 25.72 25.47 25.55 10,531,475 -0.23(-0.91%)
Jun 02, 2004 25.61 25.85 25.41 25.79 9,066,034 +0.31(+1.22%)
Jun 01, 2004 25.47 25.61 25.23 25.48 8,128,273 +0.01(+0.03%)
May 28, 2004 25.49 25.55 25.34 25.47 6,235,827 -0.08(-0.30%)
May 27, 2004 25.57 25.65 25.24 25.54 11,807,716 +0.08(+0.33%)
May 26, 2004 25.48 25.59 25.23 25.46 9,697,283 -0.01(-0.03%)
May 25, 2004 24.95 25.51 24.75 25.47 11,914,177 +0.53(+2.11%)
May 24, 2004 25.07 25.21 24.82 24.94 8,794,094 +0.00(+0.00%)
May 21, 2004 24.80 25.05 24.80 24.94 10,293,961 +0.12(+0.47%)
May 20, 2004 24.71 25.10 24.71 24.83 10,681,911 +0.12(+0.48%)
May 19, 2004 24.89 25.10 24.69 24.71 15,832,869 +0.12(+0.48%)
May 18, 2004 24.67 24.87 24.54 24.59 12,766,161 +0.18(+0.74%)
May 17, 2004 24.24 24.52 24.02 24.41 14,915,793 -0.24(-0.98%)
May 14, 2004 24.70 25.05 24.42 24.65 13,382,078 -0.06(-0.25%)
May 13, 2004 24.58 25.16 24.53 24.71 17,207,616 -0.01(-0.06%)
May 12, 2004 24.40 24.74 24.03 24.73 24,418,524 +0.40(+1.65%)
May 11, 2004 24.82 24.82 24.15 24.33 24,031,586 -0.15(-0.62%)
May 10, 2004 24.85 24.89 23.93 24.48 31,090,902 -0.74(-2.93%)
May 07, 2004 25.92 26.07 25.21 25.22 17,353,712 -0.77(-2.98%)
May 06, 2004 26.13 26.30 25.80 25.99 11,163,448 -0.31(-1.18%)
May 05, 2004 26.48 26.58 26.20 26.30 12,972,865 -0.18(-0.68%)
May 04, 2004 26.22 26.79 26.14 26.48 14,089,123 +0.31(+1.19%)
May 03, 2004 26.28 26.28 25.90 26.17 11,745,227 +0.18(+0.69%)
Apr 30, 2004 26.13 26.27 25.96 25.99 11,167,353 -0.03(-0.13%)
Apr 29, 2004 26.25 26.56 25.90 26.03 15,118,013 -0.19(-0.74%)
Apr 28, 2004 26.65 26.65 26.19 26.22 10,195,600 -0.48(-1.79%)
Apr 27, 2004 26.66 26.93 26.53 26.70 12,647,549 +0.05(+0.18%)
Apr 26, 2004 26.48 27.36 26.45 26.65 10,228,580 +0.17(+0.65%)
Apr 23, 2004 26.55 26.58 26.22 26.48 10,435,718 -0.06(-0.21%)
Apr 22, 2004 26.06 26.74 25.94 26.53 20,387,150 +0.48(+1.86%)
Apr 21, 2004 26.64 26.64 25.89 26.05 26,921,534 -0.59(-2.23%)
Apr 20, 2004 27.25 27.30 26.62 26.64 13,059,365 -0.57(-2.08%)
Apr 19, 2004 27.13 27.27 26.87 27.21 10,697,243 +0.07(+0.25%)
Apr 16, 2004 26.98 27.35 26.90 27.14 14,090,569 +0.34(+1.26%)
Apr 15, 2004 27.20 27.36 26.44 26.80 22,905,204 -0.35(-1.27%)
Apr 14, 2004 27.42 27.67 26.97 27.15 18,772,864 -0.53(-1.92%)
Apr 13, 2004 28.79 28.79 27.65 27.68 16,768,171 -1.05(-3.66%)
Apr 12, 2004 28.45 28.74 28.42 28.73 7,217,706 +0.28(+1.00%)
Apr 08, 2004 28.86 28.88 28.34 28.45 7,177,205 -0.15(-0.53%)
Apr 07, 2004 28.69 28.74 28.50 28.60 10,450,472 -0.09(-0.31%)
Apr 06, 2004 28.76 28.76 28.59 28.69 11,348,020 -0.17(-0.60%)
Apr 05, 2004 28.54 28.86 28.43 28.86 14,469,550 +0.15(+0.53%)
Apr 02, 2004 29.38 29.43 28.41 28.71 18,525,080 -0.50(-1.73%)
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.