JPMorgan Chase & Co (NY: JPM )

146.61 USD +1.30 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 37.19 38.25 35.44 36.88 15,473,800 -1.06(-2.79%)
Nov 29, 2000 37.38 38.56 37.19 37.94 9,871,300 -0.06(-0.16%)
Nov 28, 2000 39.44 40.13 37.44 38.00 13,173,000 -1.38(-3.50%)
Nov 27, 2000 39.44 40.19 39.19 39.38 10,452,500 +0.25(+0.64%)
Nov 24, 2000 37.94 39.19 37.81 39.13 3,838,600 +1.69(+4.51%)
Nov 22, 2000 38.31 38.38 37.00 37.44 6,600,200 -1.25(-3.23%)
Nov 21, 2000 38.56 39.31 37.75 38.69 6,203,300 +0.13(+0.34%)
Nov 20, 2000 39.75 39.94 38.13 38.56 7,422,000 -1.07(-2.70%)
Nov 17, 2000 40.94 41.00 39.13 39.63 8,363,900 -1.25(-3.06%)
Nov 16, 2000 40.88 41.75 40.56 40.88 6,940,600 +0.13(+0.32%)
Nov 15, 2000 42.06 42.81 40.63 40.75 8,300,800 -1.81(-4.25%)
Nov 14, 2000 42.81 43.19 41.75 42.56 6,509,800 +0.43(+1.02%)
Nov 13, 2000 41.88 42.63 40.75 42.13 6,042,800 -0.68(-1.59%)
Nov 10, 2000 43.63 44.56 42.81 42.81 4,468,800 -1.32(-2.99%)
Nov 09, 2000 43.06 44.31 42.56 44.13 6,310,200 +0.57(+1.31%)
Nov 08, 2000 44.94 44.94 43.25 43.56 5,756,900 -1.38(-3.07%)
Nov 07, 2000 45.13 45.38 44.63 44.94 4,102,800 -0.56(-1.23%)
Nov 06, 2000 44.88 45.69 44.56 45.50 4,572,700 +1.06(+2.39%)
Nov 03, 2000 45.56 45.56 44.13 44.44 5,885,300 -1.06(-2.33%)
Nov 02, 2000 45.69 46.50 45.38 45.50 6,438,900 -0.19(-0.42%)
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.