JPMorgan Chase & Co (NY: JPM )

120.09 -2.09 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 47.69 48.25 45.63 46.06 6,998,300 -1.57(-3.30%)
Jun 29, 2000 47.44 48.88 46.63 47.63 4,684,800 +0.58(+1.23%)
Jun 28, 2000 48.13 48.94 46.69 47.05 4,903,100 -0.89(-1.86%)
Jun 27, 2000 48.38 48.75 47.81 47.94 5,149,500 +0.38(+0.80%)
Jun 26, 2000 46.56 48.44 46.56 47.56 3,197,800 +0.68(+1.45%)
Jun 23, 2000 46.63 48.06 46.44 46.88 3,663,900 +0.50(+1.08%)
Jun 22, 2000 47.25 47.31 46.00 46.38 3,273,400 -0.62(-1.32%)
Jun 21, 2000 47.69 47.94 46.38 47.00 4,064,500 -0.94(-1.96%)
Jun 20, 2000 48.00 48.56 47.50 47.94 5,645,600 +1.06(+2.26%)
Jun 19, 2000 45.38 47.38 45.13 46.88 7,731,600 +1.44(+3.17%)
Jun 16, 2000 46.75 46.94 44.13 45.44 16,625,500 -3.37(-6.90%)
Jun 15, 2000 49.81 49.88 46.63 48.81 9,912,800 -1.25(-2.50%)
Jun 14, 2000 48.88 50.38 48.25 50.06 5,920,900 +1.87(+3.88%)
Jun 13, 2000 48.38 48.50 47.63 48.19 5,655,500 -0.40(-0.82%)
Jun 12, 2000 49.38 49.75 48.19 48.59 5,144,100 -0.28(-0.58%)
Jun 09, 2000 51.33 52.41 47.58 48.87 6,865,200 -2.13(-4.17%)
Jun 08, 2000 51.79 51.79 50.25 51.00 2,650,200 -0.25(-0.48%)
Jun 07, 2000 51.63 52.29 51.08 51.25 3,936,400 -0.09(-0.17%)
Jun 06, 2000 52.91 52.91 51.00 51.33 3,702,300 -1.58(-2.99%)
Jun 05, 2000 53.67 54.08 52.83 52.91 3,260,500 -0.88(-1.64%)
Jun 02, 2000 54.91 54.91 53.33 53.79 5,912,500 +2.38(+4.63%)
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.