JPMorgan Chase & Co (NY: JPM )

161.24 USD +0.55 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 50.04 50.40 47.75 47.98 7,737,700 -1.87(-3.75%)
Apr 27, 2001 49.47 50.07 49.05 49.85 6,371,800 +1.35(+2.78%)
Apr 26, 2001 47.75 48.90 47.25 48.50 7,012,500 +1.02(+2.15%)
Apr 25, 2001 47.51 47.60 46.02 47.48 8,079,600 +0.08(+0.17%)
Apr 24, 2001 47.80 48.40 47.35 47.40 6,179,000 +0.10(+0.21%)
Apr 23, 2001 47.95 48.20 46.74 47.30 5,135,800 -0.50(-1.05%)
Apr 20, 2001 48.79 48.79 47.30 47.80 8,496,300 -1.00(-2.05%)
Apr 19, 2001 49.00 49.49 48.20 48.80 11,593,500 -0.30(-0.61%)
Apr 18, 2001 46.95 50.12 46.50 49.10 15,206,700 +3.73(+8.22%)
Apr 17, 2001 45.05 45.98 44.77 45.37 5,115,500 -0.13(-0.29%)
Apr 16, 2001 45.37 46.38 45.02 45.50 6,377,000 +0.13(+0.29%)
Apr 12, 2001 44.25 45.75 44.00 45.37 6,740,700 +0.63(+1.41%)
Apr 11, 2001 44.25 45.80 44.05 44.74 9,898,000 +1.44(+3.33%)
Apr 10, 2001 41.40 43.31 41.23 43.30 7,962,300 +2.88(+7.13%)
Apr 09, 2001 39.90 41.58 39.90 40.42 7,386,400 +0.03(+0.07%)
Apr 06, 2001 41.60 42.50 39.50 40.39 9,789,600 -2.11(-4.96%)
Apr 05, 2001 41.30 42.97 41.26 42.50 8,644,900 +2.01(+4.96%)
Apr 04, 2001 41.40 41.75 39.21 40.49 11,634,000 -1.11(-2.67%)
Apr 03, 2001 44.12 44.20 41.50 41.60 9,050,300 -3.00(-6.73%)
Apr 02, 2001 44.50 45.40 43.65 44.60 8,743,100 -0.30(-0.67%)
Mar 30, 2001 43.15 45.00 42.90 44.90 8,463,000 +1.90(+4.42%)
Mar 29, 2001 42.80 43.25 42.02 43.00 6,688,200 +0.45(+1.06%)
Mar 28, 2001 42.70 43.35 41.95 42.55 7,315,300 -0.81(-1.87%)
Mar 27, 2001 42.11 43.40 41.10 43.36 12,254,000 +1.25(+2.97%)
Mar 26, 2001 42.15 42.99 41.65 42.11 8,319,900 +0.40(+0.96%)
Mar 23, 2001 40.30 41.90 39.81 41.71 10,763,200 +2.80(+7.20%)
Mar 22, 2001 40.05 40.06 37.58 38.91 15,668,200 -1.29(-3.21%)
Mar 21, 2001 42.79 43.13 40.05 40.20 12,026,300 -2.39(-5.61%)
Mar 20, 2001 45.46 45.46 42.50 42.59 10,213,200 -2.56(-5.67%)
Mar 19, 2001 44.40 45.40 42.65 45.15 9,742,500 +0.57(+1.28%)
Mar 16, 2001 45.26 45.90 44.12 44.58 10,739,300 -0.68(-1.50%)
Mar 15, 2001 44.90 45.95 44.75 45.26 8,561,300 +1.51(+3.45%)
Mar 14, 2001 45.00 45.97 43.39 43.75 16,205,000 -3.65(-7.70%)
Mar 13, 2001 46.75 47.80 45.60 47.40 7,065,900 +1.91(+4.20%)
Mar 12, 2001 47.50 47.85 45.49 45.49 8,549,500 -3.46(-7.07%)
Mar 09, 2001 49.60 49.80 47.80 48.95 6,377,600 -1.29(-2.57%)
Mar 08, 2001 50.25 51.19 49.80 50.24 7,064,400 -0.01(-0.02%)
Mar 07, 2001 48.40 50.45 48.02 50.25 7,296,600 +2.29(+4.77%)
Mar 06, 2001 48.25 48.95 47.50 47.96 6,844,500 +1.20(+2.57%)
Mar 05, 2001 45.90 46.95 45.30 46.76 5,988,200 +0.96(+2.10%)
Mar 02, 2001 45.60 47.60 45.19 45.80 7,559,700 -0.31(-0.67%)
Mar 01, 2001 45.60 46.25 44.78 46.11 10,551,800 -0.55(-1.18%)
Feb 28, 2001 47.89 48.00 45.30 46.66 10,510,600 -0.94(-1.97%)
Feb 27, 2001 48.95 49.78 46.85 47.60 11,744,300 -0.95(-1.96%)
Feb 26, 2001 48.00 49.30 46.81 48.55 8,783,500 +1.50(+3.19%)
Feb 23, 2001 47.05 48.25 46.20 47.05 9,708,100 -1.25(-2.59%)
Feb 22, 2001 47.75 48.30 45.39 48.30 12,409,800 +0.95(+2.01%)
Feb 21, 2001 48.95 50.10 47.01 47.35 9,835,100 -2.60(-5.21%)
Feb 20, 2001 51.99 52.60 49.63 49.95 9,073,500 -2.04(-3.92%)
Feb 16, 2001 50.40 52.00 50.25 51.99 7,364,800 +0.88(+1.72%)
Feb 15, 2001 51.38 52.75 50.90 51.11 7,408,400 -0.08(-0.16%)
Feb 14, 2001 51.75 51.88 50.90 51.19 6,835,100 +0.05(+0.10%)
Feb 13, 2001 52.54 53.70 51.10 51.14 7,334,700 -1.41(-2.68%)
Feb 12, 2001 52.47 53.10 51.68 52.55 5,246,300 +0.60(+1.15%)
Feb 09, 2001 51.69 52.60 51.05 51.95 5,490,500 +0.27(+0.52%)
Feb 08, 2001 52.33 53.05 51.53 51.68 5,730,800 -0.65(-1.24%)
Feb 07, 2001 52.35 53.50 51.88 52.33 7,988,800 +0.05(+0.10%)
Feb 06, 2001 54.01 54.46 52.00 52.28 7,560,200 -2.32(-4.25%)
Feb 05, 2001 54.51 54.95 53.70 54.60 5,273,700 -0.04(-0.07%)
Feb 02, 2001 55.00 55.33 54.29 54.64 7,075,200 -1.21(-2.17%)
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.