The closing price for JPMorgan Chase (JPM) in 2004 was $22.08, on December 31, 2004. It was up 9.4% for the year. The latest price is $308.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $22.12 | $22.17 | $22.04 | $22.08 | 5,754,000 |
December 30 2004 | $22.16 | $22.25 | $22.10 | $22.12 | 4,745,700 |
December 29 2004 | $22.08 | $22.16 | $22.04 | $22.16 | 6,008,200 |
December 28 2004 | $22.05 | $22.24 | $22.04 | $22.19 | 5,420,000 |
December 27 2004 | $22.18 | $22.23 | $22.03 | $22.08 | 5,639,800 |
December 23 2004 | $22.14 | $22.34 | $22.13 | $22.16 | 8,556,100 |
December 22 2004 | $22.04 | $22.20 | $21.96 | $22.09 | 9,282,700 |
December 21 2004 | $21.87 | $22.21 | $21.87 | $22.11 | 8,686,400 |
December 20 2004 | $21.84 | $22.00 | $21.80 | $21.84 | 8,837,800 |
December 17 2004 | $21.62 | $21.97 | $21.61 | $21.80 | 14,179,700 |
December 16 2004 | $21.96 | $22.07 | $21.86 | $22.03 | 11,590,300 |
December 15 2004 | $21.96 | $22.21 | $21.93 | $22.09 | 13,420,900 |
December 14 2004 | $21.68 | $21.96 | $21.67 | $21.92 | 12,084,600 |
December 13 2004 | $21.50 | $21.73 | $21.46 | $21.65 | 14,880,100 |
December 10 2004 | $21.31 | $21.42 | $21.22 | $21.29 | 8,579,000 |
December 09 2004 | $21.08 | $21.44 | $21.08 | $21.33 | 10,360,900 |
December 08 2004 | $21.40 | $21.41 | $21.24 | $21.25 | 11,421,600 |
December 07 2004 | $21.62 | $21.67 | $21.39 | $21.40 | 8,779,000 |
December 06 2004 | $21.48 | $21.74 | $21.37 | $21.57 | 10,695,800 |
December 03 2004 | $21.72 | $21.80 | $21.50 | $21.54 | 10,918,000 |
December 02 2004 | $21.65 | $21.85 | $21.62 | $21.75 | 8,238,200 |
December 01 2004 | $21.39 | $21.66 | $21.37 | $21.66 | 11,122,800 |
November 30 2004 | $21.04 | $21.33 | $20.97 | $21.31 | 13,032,200 |
November 29 2004 | $21.33 | $21.42 | $21.00 | $21.11 | 10,747,600 |
November 26 2004 | $21.33 | $21.39 | $21.28 | $21.33 | 3,143,500 |
Daily pricing data for JPMorgan Chase dates back to 3/17/1980, and may be incomplete.
