JPMorgan Chase & Co (NY: JPM )

147.66 USD -1.27 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 46.38 47.63 46.19 46.19 8,580,200 -0.69(-1.47%)
Sep 28, 2000 45.31 47.06 45.13 46.88 9,312,300 +1.38(+3.03%)
Sep 27, 2000 46.44 46.94 45.25 45.50 7,884,400 -0.56(-1.22%)
Sep 26, 2000 47.38 47.94 45.75 46.06 8,180,200 -0.94(-2.00%)
Sep 25, 2000 47.50 48.69 47.00 47.00 11,715,500 -0.25(-0.53%)
Sep 22, 2000 44.75 47.56 44.56 47.25 17,428,800 +2.62(+5.87%)
Sep 21, 2000 46.50 46.56 44.63 44.63 12,170,600 -1.87(-4.02%)
Sep 20, 2000 46.81 47.06 45.63 46.50 12,494,700 -0.38(-0.81%)
Sep 19, 2000 46.69 47.75 46.44 46.88 15,643,100 +0.32(+0.69%)
Sep 18, 2000 49.13 49.13 46.56 46.56 15,120,600 -2.57(-5.23%)
Sep 15, 2000 50.31 50.31 48.44 49.13 14,823,600 -0.87(-1.74%)
Sep 14, 2000 52.00 52.00 49.94 50.00 20,362,000 -0.69(-1.36%)
Sep 13, 2000 50.38 51.19 49.63 50.69 42,588,300 -2.12(-4.01%)
Sep 12, 2000 57.75 57.94 52.00 52.81 7,317,200 -4.69(-8.16%)
Sep 11, 2000 57.50 58.38 56.50 57.50 5,224,800 -0.31(-0.54%)
Sep 08, 2000 56.88 58.31 56.75 57.81 4,500,200 +0.56(+0.98%)
Sep 07, 2000 56.56 57.31 55.94 57.25 3,499,100 +1.25(+2.23%)
Sep 06, 2000 57.25 58.25 55.75 56.00 6,823,000 -1.13(-1.98%)
Sep 05, 2000 56.44 57.56 56.19 57.13 4,851,900 +0.82(+1.46%)
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.