JPMorgan Chase & Co (NY: JPM )

157.89 USD -0.94 (-0.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 53.69 56.56 53.50 55.88 8,450,900 +2.63(+4.94%)
Aug 30, 2000 52.50 53.88 52.31 53.25 8,371,100 +1.37(+2.64%)
Aug 29, 2000 53.06 53.19 51.63 51.88 7,020,500 -0.81(-1.54%)
Aug 28, 2000 52.00 53.31 52.00 52.69 5,262,500 +0.63(+1.21%)
Aug 25, 2000 53.13 53.69 51.88 52.06 4,750,300 -1.19(-2.23%)
Aug 24, 2000 53.38 54.88 53.00 53.25 4,512,800 -1.06(-1.95%)
Aug 23, 2000 52.94 54.38 52.75 54.31 6,872,800 +1.56(+2.96%)
Aug 22, 2000 51.44 53.50 51.00 52.75 7,460,600 +1.81(+3.55%)
Aug 21, 2000 51.00 51.63 50.63 50.94 3,503,600 +0.19(+0.37%)
Aug 18, 2000 50.81 51.25 50.25 50.75 3,696,400 +0.06(+0.12%)
Aug 17, 2000 50.06 51.13 50.06 50.69 4,516,900 +0.31(+0.62%)
Aug 16, 2000 51.25 51.81 50.06 50.38 5,308,800 -1.43(-2.76%)
Aug 15, 2000 53.00 53.38 51.63 51.81 7,239,700 -0.94(-1.78%)
Aug 14, 2000 52.75 53.00 51.56 52.75 4,970,200 +0.75(+1.44%)
Aug 11, 2000 51.56 52.44 51.31 52.00 4,493,400 +0.12(+0.23%)
Aug 10, 2000 52.31 53.19 51.75 51.88 4,984,400 -0.43(-0.82%)
Aug 09, 2000 53.44 53.63 52.13 52.31 6,308,800 -1.19(-2.22%)
Aug 08, 2000 53.81 53.88 52.63 53.50 3,463,300 -0.06(-0.11%)
Aug 07, 2000 53.06 54.13 52.56 53.56 6,926,300 +1.12(+2.14%)
Aug 04, 2000 51.88 52.75 50.63 52.44 8,550,200 +2.19(+4.36%)
Aug 03, 2000 51.00 51.94 50.00 50.25 5,916,600 -1.19(-2.31%)
Aug 02, 2000 51.94 52.38 50.69 51.44 6,694,500 -0.19(-0.37%)
Aug 01, 2000 49.88 53.38 49.63 51.63 10,560,600 +1.82(+3.65%)
Jul 31, 2000 49.00 49.81 48.25 49.81 3,651,100 +1.43(+2.96%)
Jul 28, 2000 50.06 50.13 48.06 48.38 2,881,300 -1.50(-3.01%)
Jul 27, 2000 49.38 50.38 48.38 49.88 3,559,500 +0.50(+1.01%)
Jul 26, 2000 51.00 51.00 48.63 49.38 4,656,300 -1.87(-3.65%)
Jul 25, 2000 51.63 51.75 50.88 51.25 2,701,100 -0.31(-0.60%)
Jul 24, 2000 52.44 52.63 50.75 51.56 3,234,100 -1.17(-2.22%)
Jul 21, 2000 53.00 53.75 51.63 52.73 5,470,200 +1.42(+2.77%)
Jul 20, 2000 50.75 53.25 50.50 51.31 6,121,600 +0.62(+1.22%)
Jul 19, 2000 51.00 51.50 50.13 50.69 4,291,100 -0.25(-0.49%)
Jul 18, 2000 51.25 51.50 50.13 50.94 3,275,000 -1.09(-2.09%)
Jul 17, 2000 53.75 53.75 51.81 52.03 5,075,500 -0.47(-0.90%)
Jul 14, 2000 51.44 52.75 51.00 52.50 4,533,600 +1.75(+3.45%)
Jul 13, 2000 51.38 51.81 50.63 50.75 4,593,300 +0.19(+0.38%)
Jul 12, 2000 51.69 52.19 50.50 50.56 4,532,200 -0.13(-0.26%)
Jul 11, 2000 50.38 51.94 49.81 50.69 4,643,000 +0.94(+1.89%)
Jul 10, 2000 50.19 51.00 49.69 49.75 3,395,600 -0.31(-0.62%)
Jul 07, 2000 48.25 50.69 48.25 50.06 6,247,800 +2.06(+4.29%)
Jul 06, 2000 47.81 48.19 46.63 48.00 3,501,900 +0.25(+0.52%)
Jul 05, 2000 48.44 49.69 47.38 47.75 5,086,100 +0.19(+0.40%)
Jul 03, 2000 45.88 48.00 45.88 47.56 2,749,500 +1.50(+3.26%)
Jun 30, 2000 47.69 48.25 45.63 46.06 6,998,300 -1.57(-3.30%)
Jun 29, 2000 47.44 48.88 46.63 47.63 4,684,800 +0.58(+1.23%)
Jun 28, 2000 48.13 48.94 46.69 47.05 4,903,100 -0.89(-1.86%)
Jun 27, 2000 48.38 48.75 47.81 47.94 5,149,500 +0.38(+0.80%)
Jun 26, 2000 46.56 48.44 46.56 47.56 3,197,800 +0.68(+1.45%)
Jun 23, 2000 46.63 48.06 46.44 46.88 3,663,900 +0.50(+1.08%)
Jun 22, 2000 47.25 47.31 46.00 46.38 3,273,400 -0.62(-1.32%)
Jun 21, 2000 47.69 47.94 46.38 47.00 4,064,500 -0.94(-1.96%)
Jun 20, 2000 48.00 48.56 47.50 47.94 5,645,600 +1.06(+2.26%)
Jun 19, 2000 45.38 47.38 45.13 46.88 7,731,600 +1.44(+3.17%)
Jun 16, 2000 46.75 46.94 44.13 45.44 16,625,500 -3.37(-6.90%)
Jun 15, 2000 49.81 49.88 46.63 48.81 9,912,800 -1.25(-2.50%)
Jun 14, 2000 48.88 50.38 48.25 50.06 5,920,900 +1.87(+3.88%)
Jun 13, 2000 48.38 48.50 47.63 48.19 5,655,500 -0.40(-0.82%)
Jun 12, 2000 49.38 49.75 48.19 48.59 5,144,100 -0.28(-0.58%)
Jun 09, 2000 51.33 52.41 47.58 48.87 6,865,200 -2.13(-4.17%)
Jun 08, 2000 51.79 51.79 50.25 51.00 2,650,200 -0.25(-0.48%)
Jun 07, 2000 51.63 52.29 51.08 51.25 3,936,400 -0.09(-0.17%)
Jun 06, 2000 52.91 52.91 51.00 51.33 3,702,300 -1.58(-2.99%)
Jun 05, 2000 53.67 54.08 52.83 52.91 3,260,500 -0.88(-1.64%)
Jun 02, 2000 54.91 54.91 53.33 53.79 5,912,500 +2.38(+4.63%)
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.