JPMorgan Chase & Co (NY: JPM )

123.32 USD +5.45 (+4.62%)
Official Closing Price Updated: 7:59 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 51.21 54.33 51.21 53.79 4,775,500 +2.67(+5.22%)
Jan 28, 2000 53.04 53.04 51.08 51.13 5,000,000 -2.67(-4.96%)
Jan 27, 2000 52.96 54.33 52.37 53.79 5,446,100 +1.50(+2.87%)
Jan 26, 2000 50.25 52.67 50.00 52.29 5,591,700 +2.55(+5.12%)
Jan 25, 2000 48.67 50.50 48.67 49.75 5,055,200 +1.08(+2.22%)
Jan 24, 2000 49.58 49.71 48.13 48.67 4,309,500 +0.04(+0.08%)
Jan 21, 2000 49.25 49.33 48.41 48.63 3,440,600 -0.75(-1.51%)
Jan 20, 2000 50.25 50.67 48.50 49.37 5,180,300 -0.04(-0.08%)
Jan 19, 2000 48.17 50.25 48.17 49.41 10,495,300 +2.08(+4.39%)
Jan 18, 2000 49.29 49.67 46.83 47.33 3,531,700 -1.91(-3.89%)
Jan 14, 2000 49.29 50.50 48.54 49.25 6,492,300 +1.71(+3.59%)
Jan 13, 2000 47.41 48.33 47.04 47.54 4,614,100 +0.71(+1.51%)
Jan 12, 2000 46.46 47.25 46.33 46.83 4,852,300 +0.29(+0.63%)
Jan 11, 2000 46.67 46.96 45.50 46.54 5,605,800 -1.13(-2.36%)
Jan 10, 2000 48.50 48.91 47.67 47.67 3,154,100 -0.83(-1.72%)
Jan 07, 2000 48.41 49.00 47.33 48.50 4,382,000 +0.87(+1.83%)
Jan 06, 2000 46.75 48.63 46.50 47.63 5,584,800 +0.67(+1.42%)
Jan 05, 2000 46.83 48.37 46.00 46.96 5,815,200 -0.29(-0.61%)
Jan 04, 2000 47.08 47.46 46.13 47.25 7,818,800 -1.33(-2.74%)
Jan 03, 2000 49.83 50.25 48.08 48.58 8,014,400 -3.21(-6.20%)
Dec 31, 1999 52.00 52.25 51.79 51.79 775,600 -0.25(-0.47%)
Dec 30, 1999 51.71 52.46 51.17 52.04 1,281,600 +0.33(+0.64%)
Dec 29, 1999 51.46 52.13 51.29 51.71 1,535,500 +0.75(+1.47%)
Dec 28, 1999 51.13 51.58 50.87 50.96 1,503,400 -0.04(-0.08%)
Dec 27, 1999 51.67 52.79 51.00 51.00 2,541,900 -0.67(-1.29%)
Dec 23, 1999 50.83 51.96 50.71 51.67 2,892,500 +1.75(+3.51%)
Dec 22, 1999 50.00 50.41 49.33 49.91 2,253,600 -0.09(-0.17%)
Dec 21, 1999 48.25 51.00 48.08 50.00 5,240,000 +1.83(+3.81%)
Dec 20, 1999 48.91 49.29 48.17 48.17 4,141,100 -0.33(-0.69%)
Dec 17, 1999 48.83 49.91 48.04 48.50 6,658,900 -1.50(-3.00%)
Dec 16, 1999 50.79 50.79 49.21 50.00 2,705,300 -0.33(-0.66%)
Dec 15, 1999 51.04 51.58 49.83 50.33 3,061,900 -0.71(-1.38%)
Dec 14, 1999 52.04 52.04 50.71 51.04 2,232,500 -1.31(-2.51%)
Dec 13, 1999 52.08 52.83 51.83 52.35 1,703,000 -0.27(-0.52%)
Dec 10, 1999 53.08 53.08 52.08 52.63 3,214,200 +0.71(+1.37%)
Dec 09, 1999 52.00 52.91 50.71 51.91 3,163,800 +0.10(+0.19%)
Dec 08, 1999 52.25 52.41 51.25 51.81 3,172,200 -0.60(-1.14%)
Dec 07, 1999 52.33 52.79 51.58 52.41 3,703,800 -0.17(-0.32%)
Dec 06, 1999 54.67 54.67 51.58 52.58 3,322,700 -2.09(-3.82%)
Dec 03, 1999 53.96 55.58 53.87 54.67 3,847,000 +1.96(+3.72%)
Dec 02, 1999 52.00 52.83 50.67 52.71 3,262,800 +1.11(+2.16%)
Dec 01, 1999 51.41 52.00 51.04 51.59 3,049,700 +0.09(+0.18%)
Nov 30, 1999 51.08 52.83 51.04 51.50 4,032,300 +0.21(+0.40%)
Nov 29, 1999 52.54 52.54 50.87 51.29 3,481,400 -1.41(-2.68%)
Nov 26, 1999 53.91 53.91 52.71 52.71 796,600 -0.33(-0.63%)
Nov 24, 1999 53.17 53.29 52.50 53.04 2,522,200 -0.25(-0.48%)
Nov 23, 1999 54.58 54.83 53.00 53.29 3,034,500 -1.29(-2.36%)
Nov 22, 1999 55.00 55.04 53.79 54.58 2,516,700 -0.75(-1.36%)
Nov 19, 1999 55.67 56.25 55.00 55.33 2,003,900 -0.25(-0.44%)
Nov 18, 1999 54.91 56.08 54.63 55.58 3,072,500 +1.00(+1.83%)
Nov 17, 1999 56.71 56.79 54.41 54.58 3,610,600 -2.75(-4.80%)
Nov 16, 1999 55.58 57.63 55.25 57.33 4,490,300 +2.29(+4.17%)
Nov 15, 1999 56.04 56.54 55.00 55.04 3,743,100 -1.63(-2.87%)
Nov 12, 1999 55.04 56.67 55.00 56.67 3,425,200 +2.59(+4.78%)
Nov 11, 1999 53.87 55.08 53.54 54.08 2,294,500 +0.37(+0.70%)
Nov 10, 1999 54.71 54.83 53.71 53.71 3,180,200 -1.67(-3.01%)
Nov 09, 1999 56.21 56.46 54.67 55.37 3,238,300 -0.87(-1.55%)
Nov 08, 1999 57.54 57.75 56.08 56.25 2,395,600 -1.25(-2.18%)
Nov 05, 1999 57.41 58.25 57.08 57.50 3,435,200 +1.42(+2.53%)
Nov 04, 1999 55.91 57.29 55.67 56.08 3,875,000 +1.12(+2.04%)
Nov 03, 1999 55.75 56.00 54.79 54.96 2,653,800 -0.83(-1.49%)
Nov 02, 1999 56.33 57.50 55.50 55.79 3,542,500 +0.09(+0.16%)
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.