JPMorgan Chase & Co (NY: JPM )

192.66 +2.36 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 30.98 31.76 30.51 31.46 19,080,388 +1.21(+4.00%)
Oct 30, 2000 29.60 30.38 29.60 30.25 11,409,496 +0.73(+2.48%)
Oct 27, 2000 28.00 29.69 27.87 29.51 14,279,337 +1.86(+6.73%)
Oct 26, 2000 28.13 28.30 26.88 27.65 15,048,726 +0.00(+0.00%)
Oct 25, 2000 27.69 28.65 27.48 27.65 13,393,794 -0.04(-0.15%)
Oct 24, 2000 26.40 27.87 26.36 27.69 15,331,660 +1.16(+4.38%)
Oct 23, 2000 26.40 26.79 26.23 26.53 7,579,908 +0.00(+0.00%)
Oct 20, 2000 26.75 27.22 26.36 26.53 10,941,990 -0.39(-1.44%)
Oct 19, 2000 26.36 27.74 26.36 26.92 21,670,912 +1.42(+5.59%)
Oct 18, 2000 23.16 26.36 22.39 25.50 42,877,356 -0.73(-2.79%)
Oct 17, 2000 27.65 28.00 26.10 26.23 12,040,022 -1.12(-4.09%)
Oct 16, 2000 27.78 28.13 26.79 27.35 12,163,263 -0.09(-0.33%)
Oct 13, 2000 26.19 27.74 26.10 27.44 20,461,788 +1.30(+4.97%)
Oct 12, 2000 27.74 27.83 25.88 26.14 21,482,290 -1.99(-7.08%)
Oct 11, 2000 27.74 28.30 26.88 28.13 24,430,096 -0.08(-0.29%)
Oct 10, 2000 29.08 29.38 27.83 28.21 17,256,218 -0.86(-2.97%)
Oct 09, 2000 29.82 29.90 28.99 29.08 9,409,142 -0.57(-1.91%)
Oct 06, 2000 30.76 31.11 28.86 29.64 19,384,586 -1.08(-3.51%)
Oct 05, 2000 31.55 32.11 30.59 30.72 13,299,628 -0.77(-2.46%)
Oct 04, 2000 32.06 32.28 31.41 31.50 9,208,514 -0.82(-2.55%)
Oct 03, 2000 32.93 33.27 32.19 32.32 14,094,041 -0.52(-1.58%)
Oct 02, 2000 32.24 32.84 32.02 32.84 10,332,004 +0.91(+2.84%)
Sep 29, 2000 32.06 32.93 31.93 31.93 12,411,192 -0.48(-1.47%)
Sep 28, 2000 31.32 32.53 31.20 32.41 13,470,169 +0.95(+3.03%)
Sep 27, 2000 32.11 32.45 31.28 31.46 11,404,723 -0.39(-1.22%)
Sep 26, 2000 32.76 33.14 31.63 31.84 11,832,595 -0.65(-2.00%)
Sep 25, 2000 32.84 33.66 32.49 32.49 16,946,378 -0.17(-0.53%)
Sep 22, 2000 30.94 32.88 30.81 32.67 25,210,622 +1.81(+5.87%)
Sep 21, 2000 32.15 32.19 30.85 30.85 17,604,678 -1.29(-4.02%)
Sep 20, 2000 32.36 32.53 31.55 32.15 18,073,486 -0.26(-0.81%)
Sep 19, 2000 32.28 33.01 32.11 32.41 22,627,622 +0.22(+0.69%)
Sep 18, 2000 33.96 33.96 32.19 32.19 21,871,830 -1.78(-5.23%)
Sep 15, 2000 34.78 34.78 33.49 33.96 21,442,222 -0.60(-1.74%)
Sep 14, 2000 35.95 35.95 34.52 34.57 29,453,474 -0.48(-1.36%)
Sep 13, 2000 34.83 35.39 34.31 35.04 61,603,644 -1.47(-4.01%)
Sep 12, 2000 39.92 40.06 35.95 36.51 10,584,272 -3.24(-8.16%)
Sep 11, 2000 39.75 40.36 39.06 39.75 7,557,632 -0.21(-0.54%)
Sep 08, 2000 39.32 40.31 39.23 39.97 6,509,504 +0.39(+0.98%)
Sep 07, 2000 39.10 39.62 38.67 39.58 5,061,420 +0.86(+2.23%)
Sep 06, 2000 39.58 40.27 38.54 38.71 9,869,416 -0.78(-1.98%)
Sep 05, 2000 39.02 39.79 38.85 39.50 7,018,235 +0.57(+1.46%)
Sep 01, 2000 39.19 39.27 38.11 38.93 7,931,550 +0.30(+0.77%)
Aug 31, 2000 37.12 39.10 36.99 38.63 12,224,161 +1.82(+4.94%)
Aug 30, 2000 36.29 37.25 36.16 36.81 12,108,731 +0.95(+2.64%)
Aug 29, 2000 36.68 36.77 35.69 35.87 10,155,098 -0.56(-1.54%)
Aug 28, 2000 35.95 36.85 35.95 36.43 7,612,165 +0.44(+1.21%)
Aug 25, 2000 36.73 37.12 35.87 35.99 6,871,271 -0.82(-2.23%)
Aug 24, 2000 36.90 37.94 36.64 36.81 6,527,730 -0.73(-1.95%)
Aug 23, 2000 36.60 37.59 36.47 37.55 9,941,451 +1.08(+2.96%)
Aug 22, 2000 35.56 36.99 35.26 36.47 10,791,699 +1.25(+3.55%)
Aug 21, 2000 35.26 35.69 35.00 35.22 5,067,930 +0.13(+0.37%)
Aug 18, 2000 35.13 35.43 34.74 35.08 5,346,813 +0.04(+0.12%)
Aug 17, 2000 34.61 35.35 34.61 35.04 6,533,660 +0.21(+0.62%)
Aug 16, 2000 35.43 35.82 34.61 34.83 7,679,137 -0.99(-2.76%)
Aug 15, 2000 36.64 36.90 35.69 35.82 10,472,169 -0.65(-1.78%)
Aug 14, 2000 36.47 36.64 35.64 36.47 7,189,355 +0.52(+1.44%)
Aug 11, 2000 35.64 36.25 35.47 35.95 6,499,668 +0.08(+0.23%)
Aug 10, 2000 36.16 36.77 35.78 35.87 7,209,895 -0.30(-0.82%)
Aug 09, 2000 36.94 37.08 36.04 36.16 9,125,630 -0.82(-2.22%)
Aug 08, 2000 37.20 37.25 36.38 36.99 5,009,636 -0.04(-0.11%)
Aug 07, 2000 36.68 37.42 36.34 37.03 10,018,839 +0.77(+2.14%)
Aug 04, 2000 35.87 36.47 35.00 36.25 12,367,797 +1.51(+4.36%)
Aug 03, 2000 35.26 35.91 34.57 34.74 8,558,316 -0.82(-2.31%)
Aug 02, 2000 35.91 36.21 35.04 35.56 9,683,542 -0.13(-0.37%)
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.