JPMorgan Chase & Co (NY: JPM )

131.47 -0.12 (-0.09%)
Streaming Delayed Price Updated: 2:09 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 40.47 41.07 39.04 39.39 18,330,784 -0.71(-1.77%)
Jan 30, 2001 39.47 40.24 39.13 40.10 13,196,244 +0.62(+1.56%)
Jan 29, 2001 38.82 40.11 38.81 39.48 13,254,318 +0.67(+1.72%)
Jan 26, 2001 38.28 39.04 37.79 38.82 11,129,305 +0.81(+2.13%)
Jan 25, 2001 37.97 38.60 37.07 38.01 11,658,255 -0.14(-0.36%)
Jan 24, 2001 37.74 38.32 37.43 38.14 13,011,132 +1.12(+3.02%)
Jan 23, 2001 35.91 37.29 35.91 37.03 12,281,017 +0.58(+1.59%)
Jan 22, 2001 36.22 37.38 35.86 36.45 14,773,042 +0.23(+0.63%)
Jan 19, 2001 36.35 37.03 35.68 36.22 15,068,857 -0.63(-1.71%)
Jan 18, 2001 36.89 37.16 36.22 36.85 18,942,238 -1.12(-2.94%)
Jan 17, 2001 37.92 38.72 37.34 37.97 14,408,822 -0.14(-0.36%)
Jan 16, 2001 38.32 39.18 37.61 38.10 14,676,717 -0.09(-0.23%)
Jan 12, 2001 38.68 38.72 37.52 38.19 12,495,166 -0.59(-1.51%)
Jan 11, 2001 36.63 38.86 36.63 38.77 22,450,702 +2.29(+6.26%)
Jan 10, 2001 35.46 37.03 35.06 36.49 15,161,972 +1.61(+4.62%)
Jan 09, 2001 35.73 35.82 34.30 34.88 10,174,152 -0.40(-1.14%)
Jan 08, 2001 35.10 35.91 34.61 35.28 13,880,570 +0.22(+0.63%)
Jan 05, 2001 36.35 36.89 34.61 35.06 22,641,816 -2.19(-5.88%)
Jan 04, 2001 36.89 38.68 36.40 37.25 36,876,136 +0.98(+2.71%)
Jan 03, 2001 31.12 36.45 30.94 36.27 29,742,084 +4.75(+15.07%)
Jan 02, 2001 31.97 32.10 31.02 31.52 10,895,892 -1.03(-3.17%)
Dec 29, 2000 33.62 34.07 31.74 32.55 13,486,754 -1.07(-3.20%)
Dec 28, 2000 33.09 33.98 32.91 33.62 8,936,725 +0.40(+1.21%)
Dec 27, 2000 32.28 33.31 32.10 33.22 10,405,053 +0.45(+1.38%)
Dec 26, 2000 32.69 33.13 32.37 32.77 6,747,495 +0.09(+0.26%)
Dec 22, 2000 32.55 33.22 32.23 32.69 9,916,448 +0.32(+0.97%)
Dec 21, 2000 31.12 32.77 31.12 32.37 12,284,926 +1.21(+3.89%)
Dec 20, 2000 32.10 32.10 30.98 31.16 9,569,957 -0.94(-2.92%)
Dec 19, 2000 32.06 32.91 31.48 32.10 18,263,356 -0.41(-1.26%)
Dec 18, 2000 31.52 32.51 31.38 32.51 18,527,344 +1.03(+3.28%)
Dec 15, 2000 30.09 31.48 30.00 31.48 15,932,851 +0.76(+2.47%)
Dec 14, 2000 30.31 31.48 29.64 30.72 22,509,474 -1.16(-3.64%)
Dec 13, 2000 31.48 32.01 31.25 31.88 14,370,432 +1.07(+3.49%)
Dec 12, 2000 30.44 31.30 30.04 30.80 10,952,151 +0.36(+1.18%)
Dec 11, 2000 28.83 30.54 28.70 30.44 12,747,844 +1.79(+6.25%)
Dec 08, 2000 28.88 29.28 28.39 28.65 11,744,249 +0.58(+2.07%)
Dec 07, 2000 28.25 28.97 27.44 28.07 13,472,236 -0.62(-2.17%)
Dec 06, 2000 29.55 30.98 27.98 28.70 27,614,280 -0.90(-3.03%)
Dec 05, 2000 27.67 29.68 27.26 29.59 19,297,664 +2.41(+8.88%)
Dec 04, 2000 26.78 27.49 26.42 27.18 9,526,960 +0.45(+1.69%)
Dec 01, 2000 26.60 27.71 26.55 26.73 13,196,523 +0.31(+1.17%)
Nov 30, 2000 26.64 27.40 25.39 26.42 21,601,646 -0.76(-2.79%)
Nov 29, 2000 26.78 27.62 26.64 27.18 13,780,476 -0.04(-0.16%)
Nov 28, 2000 28.25 28.75 26.82 27.22 18,389,696 -0.99(-3.50%)
Nov 27, 2000 28.25 28.79 28.07 28.21 14,591,839 +0.18(+0.64%)
Nov 24, 2000 27.18 28.07 27.08 28.03 5,358,740 +1.21(+4.51%)
Nov 22, 2000 27.44 27.49 26.50 26.82 9,213,974 -0.90(-3.23%)
Nov 21, 2000 27.62 28.16 27.04 27.71 8,659,895 +0.09(+0.34%)
Nov 20, 2000 28.47 28.61 27.31 27.62 10,361,218 -0.77(-2.70%)
Nov 17, 2000 29.33 29.37 28.03 28.39 11,676,124 -0.90(-3.06%)
Nov 16, 2000 29.28 29.91 29.05 29.28 9,689,177 +0.09(+0.32%)
Nov 15, 2000 30.13 30.67 29.10 29.19 11,588,035 -1.30(-4.25%)
Nov 14, 2000 30.67 30.94 29.91 30.49 9,087,774 +0.31(+1.02%)
Nov 13, 2000 30.00 30.54 29.19 30.18 8,435,835 -0.49(-1.59%)
Nov 10, 2000 31.25 31.92 30.67 30.67 6,238,508 -0.95(-2.99%)
Nov 09, 2000 30.84 31.74 30.49 31.61 8,809,129 +0.41(+1.31%)
Nov 08, 2000 32.19 32.19 30.98 31.20 8,036,714 -0.99(-3.07%)
Nov 07, 2000 32.33 32.51 31.97 32.19 5,727,567 -0.40(-1.23%)
Nov 06, 2000 32.15 32.73 31.92 32.59 6,383,554 +0.76(+2.39%)
Nov 03, 2000 32.64 32.64 31.61 31.83 8,215,963 -0.76(-2.33%)
Nov 02, 2000 32.73 33.31 32.51 32.59 8,988,796 -0.14(-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.