JPMorgan Chase & Co (NY: JPM )

138.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2001 26.11 26.17 25.90 26.04 8,792,098 -0.14(-0.55%)
Dec 28, 2001 26.18 26.38 26.04 26.18 8,270,547 +0.16(+0.63%)
Dec 27, 2001 25.97 26.39 25.78 26.02 9,336,264 +0.01(+0.03%)
Dec 26, 2001 25.82 26.32 25.79 26.01 7,420,514 +0.19(+0.75%)
Dec 24, 2001 25.62 25.82 25.50 25.82 4,898,055 +0.21(+0.81%)
Dec 21, 2001 26.16 26.20 25.09 25.61 25,841,900 -0.55(-2.11%)
Dec 20, 2001 26.40 26.83 25.90 26.16 26,952,150 -1.06(-3.89%)
Dec 19, 2001 26.65 27.90 26.40 27.22 14,494,118 +0.58(+2.18%)
Dec 18, 2001 26.47 26.75 26.30 26.64 11,265,137 +0.35(+1.34%)
Dec 17, 2001 25.86 26.58 25.65 26.29 11,229,399 +0.47(+1.83%)
Dec 14, 2001 26.22 26.50 25.36 25.82 19,621,678 -0.75(-2.83%)
Dec 13, 2001 26.79 27.15 26.36 26.57 12,426,482 -0.92(-3.34%)
Dec 12, 2001 27.76 27.76 26.98 27.49 9,451,715 -0.09(-0.34%)
Dec 11, 2001 27.76 28.26 27.41 27.58 9,220,535 -0.13(-0.47%)
Dec 10, 2001 28.49 28.49 27.51 27.71 9,258,088 -0.78(-2.74%)
Dec 07, 2001 28.83 28.83 28.44 28.49 7,921,962 -0.44(-1.51%)
Dec 06, 2001 28.12 29.33 28.04 28.93 15,182,912 +0.97(+3.49%)
Dec 05, 2001 27.01 28.30 26.96 27.95 13,333,751 +1.29(+4.84%)
Dec 04, 2001 26.50 26.83 25.97 26.66 11,420,095 +0.48(+1.83%)
Dec 03, 2001 26.43 26.56 25.88 26.18 15,445,921 -0.84(-3.10%)
Nov 30, 2001 27.44 27.47 26.94 27.02 10,150,839 -0.24(-0.89%)
Nov 29, 2001 26.79 27.28 26.15 27.26 16,726,904 +0.40(+1.49%)
Nov 28, 2001 28.29 28.40 26.65 26.86 25,200,570 -1.65(-5.78%)
Nov 27, 2001 28.40 28.87 28.12 28.51 10,627,717 +0.22(+0.78%)
Nov 26, 2001 28.22 28.31 27.91 28.29 9,517,746 +0.07(+0.25%)
Nov 23, 2001 27.65 28.22 27.65 28.22 4,369,106 +0.39(+1.42%)
Nov 21, 2001 28.22 28.36 27.54 27.82 6,862,248 -0.40(-1.42%)
Nov 20, 2001 28.55 28.64 28.14 28.22 7,597,528 -0.50(-1.75%)
Nov 19, 2001 28.37 28.82 28.34 28.72 6,669,458 +0.49(+1.75%)
Nov 16, 2001 28.33 28.33 27.80 28.23 7,840,854 -0.10(-0.35%)
Nov 15, 2001 28.37 28.50 28.04 28.33 7,361,323 -0.07(-0.25%)
Nov 14, 2001 28.58 28.65 27.76 28.40 8,059,469 +0.21(+0.76%)
Nov 13, 2001 28.55 28.65 27.92 28.19 11,029,071 +0.39(+1.42%)
Nov 12, 2001 27.76 27.94 26.68 27.79 7,414,511 -0.18(-0.64%)
Nov 09, 2001 27.79 28.15 27.23 27.97 6,323,246 +0.18(+0.64%)
Nov 08, 2001 27.69 28.39 27.65 27.79 9,452,971 +0.15(+0.54%)
Nov 07, 2001 27.02 27.90 26.89 27.64 12,309,077 +0.75(+2.80%)
Nov 06, 2001 26.22 27.15 26.10 26.89 13,887,271 +0.85(+3.25%)
Nov 05, 2001 26.15 26.56 25.98 26.05 9,244,686 +0.23(+0.89%)
Nov 02, 2001 25.85 26.13 25.64 25.82 8,402,470 -0.21(-0.83%)
Nov 01, 2001 25.85 26.21 25.19 26.03 11,437,964 +0.70(+2.77%)
Oct 31, 2001 25.79 26.05 25.25 25.33 8,905,175 -0.11(-0.42%)
Oct 30, 2001 25.29 25.84 24.75 25.44 12,931,839 -0.14(-0.56%)
Oct 29, 2001 26.58 26.78 25.54 25.58 10,805,430 -1.32(-4.90%)
Oct 26, 2001 26.85 27.28 26.50 26.90 9,236,868 +0.05(+0.19%)
Oct 25, 2001 25.90 26.87 25.50 26.85 10,580,392 +0.90(+3.48%)
Oct 24, 2001 25.75 26.07 25.59 25.95 10,778,766 +0.33(+1.29%)
Oct 23, 2001 25.72 26.07 25.44 25.62 11,605,346 +0.32(+1.27%)
Oct 22, 2001 24.27 25.56 24.27 25.29 10,468,851 +1.03(+4.25%)
Oct 19, 2001 24.46 24.48 23.64 24.26 10,320,734 -0.19(-0.79%)
Oct 18, 2001 24.82 25.07 24.36 24.46 9,730,638 -0.33(-1.33%)
Oct 17, 2001 25.43 25.97 24.76 24.78 19,982,688 +0.47(+1.94%)
Oct 16, 2001 24.36 24.71 23.96 24.31 12,383,066 +0.28(+1.16%)
Oct 15, 2001 22.99 24.25 22.82 24.03 11,694,551 +0.47(+2.01%)
Oct 12, 2001 23.63 23.70 22.93 23.56 11,490,594 -0.38(-1.59%)
Oct 11, 2001 24.03 24.68 23.60 23.94 14,889,190 +0.02(+0.09%)
Oct 10, 2001 23.42 24.26 23.32 23.92 11,897,811 +0.32(+1.34%)
Oct 09, 2001 23.07 23.78 22.97 23.60 10,820,088 +0.37(+1.57%)
Oct 08, 2001 23.28 23.71 22.96 23.24 10,903,709 -0.69(-2.90%)
Oct 05, 2001 24.71 24.74 23.68 23.93 12,893,448 -0.54(-2.20%)
Oct 04, 2001 25.18 25.21 24.39 24.47 16,649,285 -0.37(-1.47%)
Oct 03, 2001 24.73 25.27 24.57 24.84 21,991,552 -0.23(-0.91%)
Oct 02, 2001 24.64 25.25 24.23 25.06 14,119,289 +0.71(+2.91%)
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.