JPMorgan Chase & Co (NY: JPM )

157.89 USD -10.34 (-6.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 49.00 49.81 48.25 49.81 3,651,100 +1.43(+2.96%)
Jul 28, 2000 50.06 50.13 48.06 48.38 2,881,300 -1.50(-3.01%)
Jul 27, 2000 49.38 50.38 48.38 49.88 3,559,500 +0.50(+1.01%)
Jul 26, 2000 51.00 51.00 48.63 49.38 4,656,300 -1.87(-3.65%)
Jul 25, 2000 51.63 51.75 50.88 51.25 2,701,100 -0.31(-0.60%)
Jul 24, 2000 52.44 52.63 50.75 51.56 3,234,100 -1.17(-2.22%)
Jul 21, 2000 53.00 53.75 51.63 52.73 5,470,200 +1.42(+2.77%)
Jul 20, 2000 50.75 53.25 50.50 51.31 6,121,600 +0.62(+1.22%)
Jul 19, 2000 51.00 51.50 50.13 50.69 4,291,100 -0.25(-0.49%)
Jul 18, 2000 51.25 51.50 50.13 50.94 3,275,000 -1.09(-2.09%)
Jul 17, 2000 53.75 53.75 51.81 52.03 5,075,500 -0.47(-0.90%)
Jul 14, 2000 51.44 52.75 51.00 52.50 4,533,600 +1.75(+3.45%)
Jul 13, 2000 51.38 51.81 50.63 50.75 4,593,300 +0.19(+0.38%)
Jul 12, 2000 51.69 52.19 50.50 50.56 4,532,200 -0.13(-0.26%)
Jul 11, 2000 50.38 51.94 49.81 50.69 4,643,000 +0.94(+1.89%)
Jul 10, 2000 50.19 51.00 49.69 49.75 3,395,600 -0.31(-0.62%)
Jul 07, 2000 48.25 50.69 48.25 50.06 6,247,800 +2.06(+4.29%)
Jul 06, 2000 47.81 48.19 46.63 48.00 3,501,900 +0.25(+0.52%)
Jul 05, 2000 48.44 49.69 47.38 47.75 5,086,100 +0.19(+0.40%)
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.