The closing price for JPMorgan Chase (JPM) in 2004 was $22.76, on December 31, 2004. It was up 9.4% for the year. The latest price is $237.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $22.80 | $22.85 | $22.72 | $22.76 | 5,754,000 |
December 30 2004 | $22.85 | $22.94 | $22.78 | $22.80 | 4,745,700 |
December 29 2004 | $22.76 | $22.85 | $22.72 | $22.85 | 6,014,300 |
December 28 2004 | $22.74 | $22.93 | $22.72 | $22.88 | 5,420,000 |
December 27 2004 | $22.87 | $22.92 | $22.71 | $22.76 | 5,639,800 |
December 23 2004 | $22.82 | $23.03 | $22.81 | $22.85 | 8,556,100 |
December 22 2004 | $22.72 | $22.89 | $22.64 | $22.77 | 9,282,900 |
December 21 2004 | $22.55 | $22.90 | $22.54 | $22.79 | 8,695,000 |
December 20 2004 | $22.52 | $22.68 | $22.47 | $22.52 | 8,837,800 |
December 17 2004 | $22.29 | $22.65 | $22.28 | $22.47 | 14,184,100 |
December 16 2004 | $22.64 | $22.75 | $22.54 | $22.71 | 11,644,400 |
December 15 2004 | $22.64 | $22.90 | $22.61 | $22.77 | 13,420,900 |
December 14 2004 | $22.36 | $22.64 | $22.35 | $22.60 | 12,084,600 |
December 13 2004 | $22.17 | $22.40 | $22.12 | $22.32 | 14,880,300 |
December 10 2004 | $21.99 | $22.09 | $21.87 | $21.95 | 8,579,100 |
December 09 2004 | $21.73 | $22.11 | $21.73 | $21.99 | 10,360,900 |
December 08 2004 | $22.06 | $22.07 | $21.90 | $21.91 | 11,421,600 |
December 07 2004 | $22.29 | $22.35 | $22.05 | $22.06 | 8,779,000 |
December 06 2004 | $22.14 | $22.42 | $22.04 | $22.24 | 10,706,400 |
December 03 2004 | $22.39 | $22.47 | $22.16 | $22.21 | 10,918,400 |
December 02 2004 | $22.32 | $22.53 | $22.29 | $22.43 | 8,303,200 |
December 01 2004 | $22.05 | $22.33 | $22.04 | $22.33 | 11,137,500 |
November 30 2004 | $21.69 | $22.00 | $21.62 | $21.97 | 13,070,800 |
November 29 2004 | $21.99 | $22.09 | $21.65 | $21.77 | 10,747,600 |
November 26 2004 | $22.00 | $22.05 | $21.94 | $21.99 | 3,143,500 |
Daily pricing data for JPMorgan Chase dates back to 11/5/1984, and may be incomplete.
