JPMorgan Chase & Co (NY: JPM )

166.61 USD +3.14 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 46.94 47.56 44.31 45.44 9,660,900 -1.50(-3.20%)
Dec 28, 2000 46.19 47.44 45.94 46.94 6,401,600 +0.56(+1.21%)
Dec 27, 2000 45.06 46.50 44.81 46.38 7,453,400 +0.63(+1.38%)
Dec 26, 2000 45.63 46.25 45.19 45.75 4,833,400 +0.12(+0.26%)
Dec 22, 2000 45.44 46.38 45.00 45.63 7,103,400 +0.44(+0.97%)
Dec 21, 2000 43.44 45.75 43.44 45.19 8,800,000 +1.69(+3.89%)
Dec 20, 2000 44.81 44.81 43.25 43.50 6,855,200 -1.31(-2.92%)
Dec 19, 2000 44.75 45.94 43.94 44.81 13,082,500 -0.57(-1.26%)
Dec 18, 2000 44.00 45.38 43.81 45.38 13,271,600 +1.44(+3.28%)
Dec 15, 2000 42.00 43.94 41.88 43.94 11,413,100 +1.06(+2.47%)
Dec 14, 2000 42.31 43.94 41.38 42.88 16,124,100 -1.62(-3.64%)
Dec 13, 2000 43.94 44.69 43.63 44.50 10,293,900 +1.50(+3.49%)
Dec 12, 2000 42.50 43.69 41.94 43.00 7,845,300 +0.50(+1.18%)
Dec 11, 2000 40.25 42.63 40.06 42.50 9,131,600 +2.50(+6.25%)
Dec 08, 2000 40.31 40.88 39.63 40.00 8,412,700 +0.81(+2.07%)
Dec 07, 2000 39.44 40.44 38.31 39.19 9,650,500 -0.87(-2.17%)
Dec 06, 2000 41.25 43.25 39.06 40.06 19,780,800 -1.25(-3.03%)
Dec 05, 2000 38.63 41.44 38.06 41.31 13,823,400 +3.37(+8.88%)
Dec 04, 2000 37.38 38.38 36.88 37.94 6,824,400 +0.63(+1.69%)
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.