JPMorgan Chase & Co (NY: JPM )

158.29 USD -2.92 (-1.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 53.69 56.56 53.50 55.88 8,450,900 +2.63(+4.94%)
Aug 30, 2000 52.50 53.88 52.31 53.25 8,371,100 +1.37(+2.64%)
Aug 29, 2000 53.06 53.19 51.63 51.88 7,020,500 -0.81(-1.54%)
Aug 28, 2000 52.00 53.31 52.00 52.69 5,262,500 +0.63(+1.21%)
Aug 25, 2000 53.13 53.69 51.88 52.06 4,750,300 -1.19(-2.23%)
Aug 24, 2000 53.38 54.88 53.00 53.25 4,512,800 -1.06(-1.95%)
Aug 23, 2000 52.94 54.38 52.75 54.31 6,872,800 +1.56(+2.96%)
Aug 22, 2000 51.44 53.50 51.00 52.75 7,460,600 +1.81(+3.55%)
Aug 21, 2000 51.00 51.63 50.63 50.94 3,503,600 +0.19(+0.37%)
Aug 18, 2000 50.81 51.25 50.25 50.75 3,696,400 +0.06(+0.12%)
Aug 17, 2000 50.06 51.13 50.06 50.69 4,516,900 +0.31(+0.62%)
Aug 16, 2000 51.25 51.81 50.06 50.38 5,308,800 -1.43(-2.76%)
Aug 15, 2000 53.00 53.38 51.63 51.81 7,239,700 -0.94(-1.78%)
Aug 14, 2000 52.75 53.00 51.56 52.75 4,970,200 +0.75(+1.44%)
Aug 11, 2000 51.56 52.44 51.31 52.00 4,493,400 +0.12(+0.23%)
Aug 10, 2000 52.31 53.19 51.75 51.88 4,984,400 -0.43(-0.82%)
Aug 09, 2000 53.44 53.63 52.13 52.31 6,308,800 -1.19(-2.22%)
Aug 08, 2000 53.81 53.88 52.63 53.50 3,463,300 -0.06(-0.11%)
Aug 07, 2000 53.06 54.13 52.56 53.56 6,926,300 +1.12(+2.14%)
Aug 04, 2000 51.88 52.75 50.63 52.44 8,550,200 +2.19(+4.36%)
Aug 03, 2000 51.00 51.94 50.00 50.25 5,916,600 -1.19(-2.31%)
Aug 02, 2000 51.94 52.38 50.69 51.44 6,694,500 -0.19(-0.37%)
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.