JPMorgan Chase & Co (NY: JPM )

151.17 USD -0.61 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 46.94 47.56 44.31 45.44 9,660,900 -1.50(-3.20%)
Dec 28, 2000 46.19 47.44 45.94 46.94 6,401,600 +0.56(+1.21%)
Dec 27, 2000 45.06 46.50 44.81 46.38 7,453,400 +0.63(+1.38%)
Dec 26, 2000 45.63 46.25 45.19 45.75 4,833,400 +0.12(+0.26%)
Dec 22, 2000 45.44 46.38 45.00 45.63 7,103,400 +0.44(+0.97%)
Dec 21, 2000 43.44 45.75 43.44 45.19 8,800,000 +1.69(+3.89%)
Dec 20, 2000 44.81 44.81 43.25 43.50 6,855,200 -1.31(-2.92%)
Dec 19, 2000 44.75 45.94 43.94 44.81 13,082,500 -0.57(-1.26%)
Dec 18, 2000 44.00 45.38 43.81 45.38 13,271,600 +1.44(+3.28%)
Dec 15, 2000 42.00 43.94 41.88 43.94 11,413,100 +1.06(+2.47%)
Dec 14, 2000 42.31 43.94 41.38 42.88 16,124,100 -1.62(-3.64%)
Dec 13, 2000 43.94 44.69 43.63 44.50 10,293,900 +1.50(+3.49%)
Dec 12, 2000 42.50 43.69 41.94 43.00 7,845,300 +0.50(+1.18%)
Dec 11, 2000 40.25 42.63 40.06 42.50 9,131,600 +2.50(+6.25%)
Dec 08, 2000 40.31 40.88 39.63 40.00 8,412,700 +0.81(+2.07%)
Dec 07, 2000 39.44 40.44 38.31 39.19 9,650,500 -0.87(-2.17%)
Dec 06, 2000 41.25 43.25 39.06 40.06 19,780,800 -1.25(-3.03%)
Dec 05, 2000 38.63 41.44 38.06 41.31 13,823,400 +3.37(+8.88%)
Dec 04, 2000 37.38 38.38 36.88 37.94 6,824,400 +0.63(+1.69%)
Dec 01, 2000 37.13 38.69 37.06 37.31 9,453,000 +0.43(+1.17%)
Nov 30, 2000 37.19 38.25 35.44 36.88 15,473,800 -1.06(-2.79%)
Nov 29, 2000 37.38 38.56 37.19 37.94 9,871,300 -0.06(-0.16%)
Nov 28, 2000 39.44 40.13 37.44 38.00 13,173,000 -1.38(-3.50%)
Nov 27, 2000 39.44 40.19 39.19 39.38 10,452,500 +0.25(+0.64%)
Nov 24, 2000 37.94 39.19 37.81 39.13 3,838,600 +1.69(+4.51%)
Nov 22, 2000 38.31 38.38 37.00 37.44 6,600,200 -1.25(-3.23%)
Nov 21, 2000 38.56 39.31 37.75 38.69 6,203,300 +0.13(+0.34%)
Nov 20, 2000 39.75 39.94 38.13 38.56 7,422,000 -1.07(-2.70%)
Nov 17, 2000 40.94 41.00 39.13 39.63 8,363,900 -1.25(-3.06%)
Nov 16, 2000 40.88 41.75 40.56 40.88 6,940,600 +0.13(+0.32%)
Nov 15, 2000 42.06 42.81 40.63 40.75 8,300,800 -1.81(-4.25%)
Nov 14, 2000 42.81 43.19 41.75 42.56 6,509,800 +0.43(+1.02%)
Nov 13, 2000 41.88 42.63 40.75 42.13 6,042,800 -0.68(-1.59%)
Nov 10, 2000 43.63 44.56 42.81 42.81 4,468,800 -1.32(-2.99%)
Nov 09, 2000 43.06 44.31 42.56 44.13 6,310,200 +0.57(+1.31%)
Nov 08, 2000 44.94 44.94 43.25 43.56 5,756,900 -1.38(-3.07%)
Nov 07, 2000 45.13 45.38 44.63 44.94 4,102,800 -0.56(-1.23%)
Nov 06, 2000 44.88 45.69 44.56 45.50 4,572,700 +1.06(+2.39%)
Nov 03, 2000 45.56 45.56 44.13 44.44 5,885,300 -1.06(-2.33%)
Nov 02, 2000 45.69 46.50 45.38 45.50 6,438,900 -0.19(-0.42%)
Nov 01, 2000 45.50 45.81 44.50 45.69 8,794,700 +0.19(+0.42%)
Oct 31, 2000 44.81 45.94 44.13 45.50 13,190,800 +1.75(+4.00%)
Oct 30, 2000 42.81 43.94 42.81 43.75 7,887,700 +1.06(+2.48%)
Oct 27, 2000 40.50 42.94 40.31 42.69 9,871,700 +2.69(+6.72%)
Oct 26, 2000 40.69 40.94 38.88 40.00 10,403,600 +0.00(+0.00%)
Oct 25, 2000 40.06 41.44 39.75 40.00 9,259,500 -0.06(-0.15%)
Oct 24, 2000 38.19 40.31 38.13 40.06 10,599,200 +1.68(+4.38%)
Oct 23, 2000 38.19 38.75 37.94 38.38 5,240,200 +0.00(+0.00%)
Oct 20, 2000 38.69 39.38 38.13 38.38 7,564,500 -0.56(-1.44%)
Oct 19, 2000 38.13 40.13 38.13 38.94 14,981,700 +2.06(+5.59%)
Oct 18, 2000 33.50 38.13 32.38 36.88 29,642,300 -1.06(-2.79%)
Oct 17, 2000 40.00 40.50 37.75 37.94 8,323,600 -1.62(-4.10%)
Oct 16, 2000 40.19 40.69 38.75 39.56 8,408,800 -0.13(-0.33%)
Oct 13, 2000 37.88 40.13 37.75 39.69 14,145,800 +1.88(+4.97%)
Oct 12, 2000 40.13 40.25 37.44 37.81 14,851,300 -2.88(-7.08%)
Oct 11, 2000 40.13 40.94 38.88 40.69 16,889,200 -0.12(-0.29%)
Oct 10, 2000 42.06 42.50 40.25 40.81 11,929,700 -1.25(-2.97%)
Oct 09, 2000 43.13 43.25 41.94 42.06 6,504,800 -0.82(-1.91%)
Oct 06, 2000 44.50 45.00 41.75 42.88 13,401,100 -1.56(-3.51%)
Oct 05, 2000 45.63 46.44 44.25 44.44 9,194,400 -1.12(-2.46%)
Oct 04, 2000 46.38 46.69 45.44 45.56 6,366,100 -1.19(-2.55%)
Oct 03, 2000 47.63 48.13 46.56 46.75 9,743,600 -0.75(-1.58%)
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.