JPMorgan Chase & Co (NY: JPM )

155.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2001 39.11 40.00 39.11 39.40 4,918,600 +0.16(+0.41%)
Aug 30, 2001 39.25 39.50 39.12 39.24 7,395,300 -0.33(-0.83%)
Aug 29, 2001 40.28 40.47 39.42 39.57 6,178,300 -0.92(-2.27%)
Aug 28, 2001 40.90 41.20 40.15 40.49 6,436,800 -0.61(-1.48%)
Aug 27, 2001 40.78 41.50 40.54 41.10 5,481,500 +0.17(+0.42%)
Aug 24, 2001 40.30 41.15 39.85 40.93 11,913,100 +0.21(+0.52%)
Aug 23, 2001 40.91 41.20 40.60 40.72 4,557,900 -0.48(-1.17%)
Aug 22, 2001 40.70 41.30 40.60 41.20 5,342,100 +0.79(+1.95%)
Aug 21, 2001 40.90 41.45 40.40 40.41 7,114,200 -0.68(-1.65%)
Aug 20, 2001 41.30 41.66 40.82 41.09 5,850,000 -0.39(-0.94%)
Aug 17, 2001 41.85 41.94 41.02 41.48 4,967,800 -0.70(-1.66%)
Aug 16, 2001 42.20 42.25 41.28 42.18 6,343,100 +0.03(+0.07%)
Aug 15, 2001 42.07 42.35 42.01 42.15 4,808,900 -0.10(-0.24%)
Aug 14, 2001 42.12 42.58 42.00 42.25 4,620,700 +0.13(+0.31%)
Aug 13, 2001 41.81 42.38 41.55 42.12 4,209,300 -0.13(-0.31%)
Aug 10, 2001 41.90 42.38 41.13 42.25 4,708,300 +0.35(+0.84%)
Aug 09, 2001 42.05 42.14 41.21 41.90 5,501,900 -0.18(-0.43%)
Aug 08, 2001 42.35 42.74 41.82 42.08 5,489,800 -0.69(-1.61%)
Aug 07, 2001 42.62 43.03 42.31 42.77 4,686,600 +0.01(+0.02%)
Aug 06, 2001 43.32 43.57 42.57 42.76 5,036,000 -0.56(-1.29%)
Aug 03, 2001 43.51 43.75 43.04 43.32 5,896,700 -0.18(-0.41%)
Aug 02, 2001 43.55 44.25 43.50 43.50 4,944,500 +0.00(+0.00%)
Aug 01, 2001 43.20 43.85 43.00 43.50 8,843,900 +0.20(+0.46%)
Jul 31, 2001 43.50 44.10 43.05 43.30 8,469,900 -0.51(-1.16%)
Jul 30, 2001 43.60 44.11 43.55 43.81 6,203,600 -0.40(-0.90%)
Jul 27, 2001 42.80 44.23 42.78 44.21 6,060,000 +0.97(+2.24%)
Jul 26, 2001 42.70 43.49 42.25 43.24 5,522,800 +0.34(+0.79%)
Jul 25, 2001 43.15 43.15 41.70 42.90 7,438,000 +0.22(+0.52%)
Jul 24, 2001 42.76 43.34 42.55 42.68 5,781,100 -0.33(-0.77%)
Jul 23, 2001 43.40 43.70 43.00 43.01 4,128,000 -0.39(-0.90%)
Jul 20, 2001 43.45 43.85 42.95 43.40 4,094,700 -0.30(-0.69%)
Jul 19, 2001 43.83 44.25 42.95 43.70 8,137,100 +0.12(+0.28%)
Jul 18, 2001 41.00 43.58 40.75 43.58 10,179,800 +1.28(+3.03%)
Jul 17, 2001 41.39 42.72 40.60 42.30 6,459,800 +1.10(+2.67%)
Jul 16, 2001 42.90 42.99 40.90 41.20 7,292,100 -1.35(-3.17%)
Jul 13, 2001 42.29 42.90 42.21 42.55 5,728,800 +0.01(+0.02%)
Jul 12, 2001 42.45 43.32 42.16 42.54 7,200,400 +0.49(+1.17%)
Jul 11, 2001 41.96 42.19 40.71 42.05 8,240,300 +0.04(+0.10%)
Jul 10, 2001 43.50 43.55 41.95 42.01 8,433,400 -1.98(-4.50%)
Jul 09, 2001 44.40 44.40 43.36 43.99 4,892,200 -0.52(-1.17%)
Jul 06, 2001 45.28 45.28 43.90 44.51 5,037,300 -1.02(-2.24%)
Jul 05, 2001 45.80 46.00 44.95 45.53 4,379,000 -0.12(-0.26%)
Jul 03, 2001 45.75 46.01 45.34 45.65 3,057,900 -0.15(-0.33%)
Jul 02, 2001 44.80 45.90 44.09 45.80 5,128,300 +1.33(+2.99%)
Jun 29, 2001 44.75 44.99 44.00 44.47 6,180,700 -0.53(-1.18%)
Jun 28, 2001 44.40 45.33 44.31 45.00 4,913,000 +0.98(+2.23%)
Jun 27, 2001 44.20 44.85 44.00 44.02 6,571,400 -0.66(-1.48%)
Jun 26, 2001 44.05 45.07 44.00 44.68 6,830,700 -1.14(-2.49%)
Jun 25, 2001 46.00 46.35 45.05 45.82 4,647,300 -0.08(-0.17%)
Jun 22, 2001 46.60 46.61 45.75 45.90 7,293,900 -1.22(-2.59%)
Jun 21, 2001 45.70 47.23 45.22 47.12 7,181,900 +1.52(+3.33%)
Jun 20, 2001 44.55 46.00 44.50 45.60 7,645,800 +1.08(+2.43%)
Jun 19, 2001 44.90 45.40 44.15 44.52 5,717,600 +0.21(+0.47%)
Jun 18, 2001 44.50 44.90 43.85 44.31 7,108,600 -0.59(-1.31%)
Jun 15, 2001 43.90 45.04 43.35 44.90 16,099,300 +1.31(+3.01%)
Jun 14, 2001 43.65 44.34 43.31 43.59 6,765,500 -0.31(-0.71%)
Jun 13, 2001 43.85 44.61 43.25 43.90 7,347,500 +0.41(+0.94%)
Jun 12, 2001 43.60 43.65 42.50 43.49 8,116,400 -0.69(-1.56%)
Jun 11, 2001 44.25 44.76 44.01 44.18 6,247,800 -0.02(-0.05%)
Jun 08, 2001 45.15 45.15 43.80 44.20 7,355,600 -1.43(-3.13%)
Jun 07, 2001 46.00 46.09 44.51 45.63 11,970,800 -1.21(-2.58%)
Jun 06, 2001 47.55 47.60 46.26 46.84 12,689,200 -1.66(-3.42%)
Jun 05, 2001 49.50 49.91 48.50 48.50 6,758,900 -1.00(-2.02%)
Jun 04, 2001 48.75 49.50 48.39 49.50 4,271,200 +0.61(+1.25%)
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.