JPMorgan Chase & Co (NY: JPM )

121.22 USD -0.81 (-0.66%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 33.11 34.10 33.02 34.05 12,247,600 +0.99(+2.99%)
Jan 30, 2002 31.52 33.50 30.40 33.06 22,844,200 +1.01(+3.15%)
Jan 29, 2002 34.06 34.65 31.70 32.05 17,854,300 -2.26(-6.59%)
Jan 28, 2002 35.15 35.23 33.45 34.31 13,716,200 -0.68(-1.94%)
Jan 25, 2002 35.45 36.02 34.75 34.99 13,942,200 -0.91(-2.53%)
Jan 24, 2002 36.25 36.49 35.90 35.90 7,715,600 +0.15(+0.42%)
Jan 23, 2002 35.35 36.35 34.99 35.75 8,666,100 -0.01(-0.03%)
Jan 22, 2002 36.00 36.18 35.62 35.76 7,824,300 -0.15(-0.42%)
Jan 21, 2002 36.15 36.50 35.50 35.91 11,284,800 +0.00(+0.00%)
Jan 18, 2002 36.15 36.50 35.50 35.91 11,283,800 -0.94(-2.55%)
Jan 17, 2002 37.00 37.20 36.50 36.85 11,503,100 +0.34(+0.93%)
Jan 16, 2002 37.50 37.51 36.10 36.51 15,076,200 -1.36(-3.59%)
Jan 15, 2002 37.31 38.29 37.31 37.87 8,475,900 +0.56(+1.50%)
Jan 14, 2002 37.65 37.80 37.05 37.31 7,333,000 -1.03(-2.69%)
Jan 11, 2002 39.25 39.29 37.72 38.34 7,788,900 -0.80(-2.04%)
Jan 10, 2002 38.40 39.19 38.36 39.14 6,870,400 +0.43(+1.11%)
Jan 09, 2002 38.85 39.60 38.39 38.71 6,189,600 +0.11(+0.28%)
Jan 08, 2002 39.00 39.05 38.28 38.60 7,604,000 -0.30(-0.77%)
Jan 07, 2002 39.05 39.68 38.90 38.90 9,453,000 -0.10(-0.26%)
Jan 04, 2002 38.02 39.10 38.02 39.00 10,432,900 +1.68(+4.50%)
Jan 03, 2002 36.50 37.50 36.34 37.32 10,348,200 +0.97(+2.67%)
Jan 02, 2002 36.49 36.49 35.68 36.35 7,929,300 +0.00(+0.00%)
Dec 31, 2001 36.45 36.53 36.16 36.35 6,298,000 -0.20(-0.55%)
Dec 28, 2001 36.55 36.83 36.35 36.55 5,924,400 +0.23(+0.63%)
Dec 27, 2001 36.25 36.84 35.99 36.32 6,687,800 +0.01(+0.03%)
Dec 26, 2001 36.04 36.75 36.00 36.31 5,315,500 +0.27(+0.75%)
Dec 24, 2001 35.76 36.05 35.60 36.04 3,508,600 +0.29(+0.81%)
Dec 21, 2001 36.52 36.57 35.02 35.75 18,511,200 -0.77(-2.11%)
Dec 20, 2001 36.85 37.46 36.15 36.52 19,306,500 -1.48(-3.89%)
Dec 19, 2001 37.20 38.95 36.85 38.00 10,382,500 +0.81(+2.18%)
Dec 18, 2001 36.95 37.35 36.72 37.19 8,069,500 +0.49(+1.34%)
Dec 17, 2001 36.10 37.10 35.81 36.70 8,043,900 +0.66(+1.83%)
Dec 14, 2001 36.60 36.99 35.40 36.04 14,055,500 -1.05(-2.83%)
Dec 13, 2001 37.40 37.90 36.80 37.09 8,901,400 -1.28(-3.34%)
Dec 12, 2001 38.75 38.75 37.67 38.37 6,770,500 -0.13(-0.34%)
Dec 11, 2001 38.76 39.45 38.26 38.50 6,604,900 -0.18(-0.47%)
Dec 10, 2001 39.77 39.77 38.41 38.68 6,631,800 -1.09(-2.74%)
Dec 07, 2001 40.25 40.25 39.70 39.77 5,674,700 -0.61(-1.51%)
Dec 06, 2001 39.25 40.95 39.15 40.38 10,875,900 +1.36(+3.49%)
Dec 05, 2001 37.70 39.51 37.63 39.02 9,551,300 +1.80(+4.84%)
Dec 04, 2001 37.00 37.46 36.26 37.22 8,180,500 +0.67(+1.83%)
Dec 03, 2001 36.90 37.08 36.13 36.55 11,064,300 -1.17(-3.10%)
Nov 30, 2001 38.31 38.35 37.61 37.72 7,271,300 -0.34(-0.89%)
Nov 29, 2001 37.40 38.09 36.50 38.06 11,981,900 +0.56(+1.49%)
Nov 28, 2001 39.49 39.64 37.20 37.50 18,051,800 -2.30(-5.78%)
Nov 27, 2001 39.65 40.30 39.26 39.80 7,612,900 +0.31(+0.79%)
Nov 26, 2001 39.39 39.52 38.96 39.49 6,817,800 +0.10(+0.25%)
Nov 23, 2001 38.60 39.39 38.60 39.39 3,129,700 +0.55(+1.42%)
Nov 21, 2001 39.40 39.59 38.45 38.84 4,915,600 -0.56(-1.42%)
Nov 20, 2001 39.85 39.98 39.28 39.40 5,442,300 -0.70(-1.75%)
Nov 19, 2001 39.60 40.24 39.57 40.10 4,777,500 +0.69(+1.75%)
Nov 16, 2001 39.55 39.55 38.81 39.41 5,616,600 -0.14(-0.35%)
Nov 15, 2001 39.61 39.79 39.15 39.55 5,273,100 -0.10(-0.25%)
Nov 14, 2001 39.90 40.00 38.75 39.65 5,773,200 +0.30(+0.76%)
Nov 13, 2001 39.85 39.99 38.97 39.35 7,900,400 +0.55(+1.42%)
Nov 12, 2001 38.76 39.00 37.25 38.80 5,311,200 -0.25(-0.64%)
Nov 09, 2001 38.80 39.30 38.02 39.05 4,529,500 +0.25(+0.64%)
Nov 08, 2001 38.65 39.63 38.60 38.80 6,771,400 +0.21(+0.54%)
Nov 07, 2001 37.72 38.95 37.54 38.59 8,817,300 +1.05(+2.80%)
Nov 06, 2001 36.61 37.90 36.43 37.54 9,947,800 +1.18(+3.25%)
Nov 05, 2001 36.50 37.08 36.27 36.36 6,622,200 +0.32(+0.89%)
Nov 02, 2001 36.09 36.48 35.80 36.04 6,018,900 -0.30(-0.83%)
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.