JPMorgan Chase & Co (NY: JPM )

151.91 USD -4.36 (-2.79%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 48.55 49.18 47.85 49.15 5,875,300 +0.53(+1.09%)
May 30, 2001 49.33 49.90 48.39 48.62 5,402,700 -0.71(-1.44%)
May 29, 2001 49.00 49.45 48.10 49.33 5,391,800 +0.63(+1.29%)
May 25, 2001 49.25 49.68 48.60 48.70 3,857,900 -0.64(-1.30%)
May 24, 2001 48.95 49.90 48.95 49.34 5,418,700 +0.42(+0.86%)
May 23, 2001 49.80 49.81 48.39 48.92 6,283,400 -1.10(-2.20%)
May 22, 2001 49.85 50.60 49.71 50.02 8,750,800 +0.59(+1.19%)
May 21, 2001 48.48 49.50 47.70 49.43 6,909,900 +1.27(+2.64%)
May 18, 2001 48.80 48.80 47.89 48.16 5,556,700 -0.03(-0.06%)
May 17, 2001 48.06 48.75 47.86 48.19 7,818,200 -0.12(-0.25%)
May 16, 2001 47.39 48.65 46.60 48.31 9,348,000 +1.03(+2.18%)
May 15, 2001 47.40 47.93 47.02 47.28 5,821,200 -0.36(-0.76%)
May 14, 2001 46.40 47.78 46.35 47.64 5,469,800 +1.20(+2.58%)
May 11, 2001 47.52 47.80 46.35 46.44 5,675,600 -1.07(-2.25%)
May 10, 2001 48.00 48.92 47.26 47.51 5,905,800 +0.26(+0.55%)
May 09, 2001 47.25 47.61 47.00 47.25 6,490,800 -0.50(-1.05%)
May 08, 2001 48.75 48.98 47.50 47.75 8,695,500 -1.45(-2.95%)
May 07, 2001 49.05 49.94 48.61 49.20 10,128,700 -1.40(-2.77%)
May 04, 2001 48.25 50.60 48.19 50.60 8,223,200 +1.60(+3.27%)
May 03, 2001 48.60 49.14 48.31 49.00 7,494,000 -0.57(-1.15%)
May 02, 2001 49.25 49.87 48.30 49.57 6,753,000 +0.84(+1.72%)
May 01, 2001 48.49 48.73 47.55 48.73 8,051,200 +0.75(+1.56%)
Apr 30, 2001 50.04 50.40 47.75 47.98 7,737,700 -1.87(-3.75%)
Apr 27, 2001 49.47 50.07 49.05 49.85 6,371,800 +1.35(+2.78%)
Apr 26, 2001 47.75 48.90 47.25 48.50 7,012,500 +1.02(+2.15%)
Apr 25, 2001 47.51 47.60 46.02 47.48 8,079,600 +0.08(+0.17%)
Apr 24, 2001 47.80 48.40 47.35 47.40 6,179,000 +0.10(+0.21%)
Apr 23, 2001 47.95 48.20 46.74 47.30 5,135,800 -0.50(-1.05%)
Apr 20, 2001 48.79 48.79 47.30 47.80 8,496,300 -1.00(-2.05%)
Apr 19, 2001 49.00 49.49 48.20 48.80 11,593,500 -0.30(-0.61%)
Apr 18, 2001 46.95 50.12 46.50 49.10 15,206,700 +3.73(+8.22%)
Apr 17, 2001 45.05 45.98 44.77 45.37 5,115,500 -0.13(-0.29%)
Apr 16, 2001 45.37 46.38 45.02 45.50 6,377,000 +0.13(+0.29%)
Apr 12, 2001 44.25 45.75 44.00 45.37 6,740,700 +0.63(+1.41%)
Apr 11, 2001 44.25 45.80 44.05 44.74 9,898,000 +1.44(+3.33%)
Apr 10, 2001 41.40 43.31 41.23 43.30 7,962,300 +2.88(+7.13%)
Apr 09, 2001 39.90 41.58 39.90 40.42 7,386,400 +0.03(+0.07%)
Apr 06, 2001 41.60 42.50 39.50 40.39 9,789,600 -2.11(-4.96%)
Apr 05, 2001 41.30 42.97 41.26 42.50 8,644,900 +2.01(+4.96%)
Apr 04, 2001 41.40 41.75 39.21 40.49 11,634,000 -1.11(-2.67%)
Apr 03, 2001 44.12 44.20 41.50 41.60 9,050,300 -3.00(-6.73%)
Apr 02, 2001 44.50 45.40 43.65 44.60 8,743,100 -0.30(-0.67%)
Mar 30, 2001 43.15 45.00 42.90 44.90 8,463,000 +1.90(+4.42%)
Mar 29, 2001 42.80 43.25 42.02 43.00 6,688,200 +0.45(+1.06%)
Mar 28, 2001 42.70 43.35 41.95 42.55 7,315,300 -0.81(-1.87%)
Mar 27, 2001 42.11 43.40 41.10 43.36 12,254,000 +1.25(+2.97%)
Mar 26, 2001 42.15 42.99 41.65 42.11 8,319,900 +0.40(+0.96%)
Mar 23, 2001 40.30 41.90 39.81 41.71 10,763,200 +2.80(+7.20%)
Mar 22, 2001 40.05 40.06 37.58 38.91 15,668,200 -1.29(-3.21%)
Mar 21, 2001 42.79 43.13 40.05 40.20 12,026,300 -2.39(-5.61%)
Mar 20, 2001 45.46 45.46 42.50 42.59 10,213,200 -2.56(-5.67%)
Mar 19, 2001 44.40 45.40 42.65 45.15 9,742,500 +0.57(+1.28%)
Mar 16, 2001 45.26 45.90 44.12 44.58 10,739,300 -0.68(-1.50%)
Mar 15, 2001 44.90 45.95 44.75 45.26 8,561,300 +1.51(+3.45%)
Mar 14, 2001 45.00 45.97 43.39 43.75 16,205,000 -3.65(-7.70%)
Mar 13, 2001 46.75 47.80 45.60 47.40 7,065,900 +1.91(+4.20%)
Mar 12, 2001 47.50 47.85 45.49 45.49 8,549,500 -3.46(-7.07%)
Mar 09, 2001 49.60 49.80 47.80 48.95 6,377,600 -1.29(-2.57%)
Mar 08, 2001 50.25 51.19 49.80 50.24 7,064,400 -0.01(-0.02%)
Mar 07, 2001 48.40 50.45 48.02 50.25 7,296,600 +2.29(+4.77%)
Mar 06, 2001 48.25 48.95 47.50 47.96 6,844,500 +1.20(+2.57%)
Mar 05, 2001 45.90 46.95 45.30 46.76 5,988,200 +0.96(+2.10%)
Mar 02, 2001 45.60 47.60 45.19 45.80 7,559,700 -0.31(-0.67%)
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.