JPMorgan Chase & Co (NY: JPM )

117.88 USD -3.34 (-2.76%)
Official Closing Price Updated: 7:21 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2001 33.60 35.01 33.29 34.15 10,302,300 +1.03(+3.11%)
Sep 27, 2001 32.50 33.40 31.70 33.12 6,552,000 +0.53(+1.63%)
Sep 26, 2001 33.73 33.75 32.05 32.59 8,319,900 -0.66(-1.98%)
Sep 25, 2001 32.55 33.63 32.13 33.25 11,045,500 +0.67(+2.06%)
Sep 24, 2001 31.65 32.70 31.60 32.58 13,583,500 +1.76(+5.71%)
Sep 21, 2001 29.25 31.85 29.04 30.82 19,319,400 -0.74(-2.34%)
Sep 20, 2001 33.15 33.74 31.30 31.56 12,567,200 -2.55(-7.48%)
Sep 19, 2001 35.00 35.50 33.01 34.11 13,595,900 -0.73(-2.10%)
Sep 18, 2001 35.10 35.90 34.40 34.84 13,190,400 -0.41(-1.16%)
Sep 17, 2001 35.00 35.82 34.00 35.25 20,453,200 -2.01(-5.39%)
Sep 10, 2001 36.30 37.36 35.89 37.26 9,263,700 +0.26(+0.70%)
Sep 07, 2001 36.00 37.20 35.96 37.00 8,777,400 +0.06(+0.16%)
Sep 06, 2001 38.00 38.00 36.50 36.94 11,279,200 -1.41(-3.68%)
Sep 05, 2001 40.00 40.00 38.09 38.35 10,440,300 -1.48(-3.72%)
Sep 04, 2001 39.50 40.68 39.06 39.83 6,377,800 +0.43(+1.09%)
Aug 31, 2001 39.11 40.00 39.11 39.40 4,918,600 +0.16(+0.41%)
Aug 30, 2001 39.25 39.50 39.12 39.24 7,395,300 -0.33(-0.83%)
Aug 29, 2001 40.28 40.47 39.42 39.57 6,178,300 -0.92(-2.27%)
Aug 28, 2001 40.90 41.20 40.15 40.49 6,436,800 -0.61(-1.48%)
Aug 27, 2001 40.78 41.50 40.54 41.10 5,481,500 +0.17(+0.42%)
Aug 24, 2001 40.30 41.15 39.85 40.93 11,913,100 +0.21(+0.52%)
Aug 23, 2001 40.91 41.20 40.60 40.72 4,557,900 -0.48(-1.17%)
Aug 22, 2001 40.70 41.30 40.60 41.20 5,342,100 +0.79(+1.95%)
Aug 21, 2001 40.90 41.45 40.40 40.41 7,114,200 -0.68(-1.65%)
Aug 20, 2001 41.30 41.66 40.82 41.09 5,850,000 -0.39(-0.94%)
Aug 17, 2001 41.85 41.94 41.02 41.48 4,967,800 -0.70(-1.66%)
Aug 16, 2001 42.20 42.25 41.28 42.18 6,343,100 +0.03(+0.07%)
Aug 15, 2001 42.07 42.35 42.01 42.15 4,808,900 -0.10(-0.24%)
Aug 14, 2001 42.12 42.58 42.00 42.25 4,620,700 +0.13(+0.31%)
Aug 13, 2001 41.81 42.38 41.55 42.12 4,209,300 -0.13(-0.31%)
Aug 10, 2001 41.90 42.38 41.13 42.25 4,708,300 +0.35(+0.84%)
Aug 09, 2001 42.05 42.14 41.21 41.90 5,501,900 -0.18(-0.43%)
Aug 08, 2001 42.35 42.74 41.82 42.08 5,489,800 -0.69(-1.61%)
Aug 07, 2001 42.62 43.03 42.31 42.77 4,686,600 +0.01(+0.02%)
Aug 06, 2001 43.32 43.57 42.57 42.76 5,036,000 -0.56(-1.29%)
Aug 03, 2001 43.51 43.75 43.04 43.32 5,896,700 -0.18(-0.41%)
Aug 02, 2001 43.55 44.25 43.50 43.50 4,944,500 +0.00(+0.00%)
Aug 01, 2001 43.20 43.85 43.00 43.50 8,843,900 +0.20(+0.46%)
Jul 31, 2001 43.50 44.10 43.05 43.30 8,469,900 -0.51(-1.16%)
Jul 30, 2001 43.60 44.11 43.55 43.81 6,203,600 -0.40(-0.90%)
Jul 27, 2001 42.80 44.23 42.78 44.21 6,060,000 +0.97(+2.24%)
Jul 26, 2001 42.70 43.49 42.25 43.24 5,522,800 +0.34(+0.79%)
Jul 25, 2001 43.15 43.15 41.70 42.90 7,438,000 +0.22(+0.52%)
Jul 24, 2001 42.76 43.34 42.55 42.68 5,781,100 -0.33(-0.77%)
Jul 23, 2001 43.40 43.70 43.00 43.01 4,128,000 -0.39(-0.90%)
Jul 20, 2001 43.45 43.85 42.95 43.40 4,094,700 -0.30(-0.69%)
Jul 19, 2001 43.83 44.25 42.95 43.70 8,137,100 +0.12(+0.28%)
Jul 18, 2001 41.00 43.58 40.75 43.58 10,179,800 +1.28(+3.03%)
Jul 17, 2001 41.39 42.72 40.60 42.30 6,459,800 +1.10(+2.67%)
Jul 16, 2001 42.90 42.99 40.90 41.20 7,292,100 -1.35(-3.17%)
Jul 13, 2001 42.29 42.90 42.21 42.55 5,728,800 +0.01(+0.02%)
Jul 12, 2001 42.45 43.32 42.16 42.54 7,200,400 +0.49(+1.17%)
Jul 11, 2001 41.96 42.19 40.71 42.05 8,240,300 +0.04(+0.10%)
Jul 10, 2001 43.50 43.55 41.95 42.01 8,433,400 -1.98(-4.50%)
Jul 09, 2001 44.40 44.40 43.36 43.99 4,892,200 -0.52(-1.17%)
Jul 06, 2001 45.28 45.28 43.90 44.51 5,037,300 -1.02(-2.24%)
Jul 05, 2001 45.80 46.00 44.95 45.53 4,379,000 -0.12(-0.26%)
Jul 03, 2001 45.75 46.01 45.34 45.65 3,057,900 -0.15(-0.33%)
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.