JPMorgan Chase & Co (NY: JPM )

131.37 -3.79 (-2.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 33.62 34.07 31.74 32.55 13,486,754 -1.07(-3.20%)
Dec 28, 2000 33.09 33.98 32.91 33.62 8,936,725 +0.40(+1.21%)
Dec 27, 2000 32.28 33.31 32.10 33.22 10,405,053 +0.45(+1.38%)
Dec 26, 2000 32.69 33.13 32.37 32.77 6,747,495 +0.09(+0.26%)
Dec 22, 2000 32.55 33.22 32.23 32.69 9,916,448 +0.32(+0.97%)
Dec 21, 2000 31.12 32.77 31.12 32.37 12,284,926 +1.21(+3.89%)
Dec 20, 2000 32.10 32.10 30.98 31.16 9,569,957 -0.94(-2.92%)
Dec 19, 2000 32.06 32.91 31.48 32.10 18,263,356 -0.41(-1.26%)
Dec 18, 2000 31.52 32.51 31.38 32.51 18,527,344 +1.03(+3.28%)
Dec 15, 2000 30.09 31.48 30.00 31.48 15,932,851 +0.76(+2.47%)
Dec 14, 2000 30.31 31.48 29.64 30.72 22,509,474 -1.16(-3.64%)
Dec 13, 2000 31.48 32.01 31.25 31.88 14,370,432 +1.07(+3.49%)
Dec 12, 2000 30.44 31.30 30.04 30.80 10,952,151 +0.36(+1.18%)
Dec 11, 2000 28.83 30.54 28.70 30.44 12,747,844 +1.79(+6.25%)
Dec 08, 2000 28.88 29.28 28.39 28.65 11,744,249 +0.58(+2.07%)
Dec 07, 2000 28.25 28.97 27.44 28.07 13,472,236 -0.62(-2.17%)
Dec 06, 2000 29.55 30.98 27.98 28.70 27,614,280 -0.90(-3.03%)
Dec 05, 2000 27.67 29.68 27.26 29.59 19,297,664 +2.41(+8.88%)
Dec 04, 2000 26.78 27.49 26.42 27.18 9,526,960 +0.45(+1.69%)
Dec 01, 2000 26.60 27.71 26.55 26.73 13,196,523 +0.31(+1.17%)
Nov 30, 2000 26.64 27.40 25.39 26.42 21,601,646 -0.76(-2.79%)
Nov 29, 2000 26.78 27.62 26.64 27.18 13,780,476 -0.04(-0.16%)
Nov 28, 2000 28.25 28.75 26.82 27.22 18,389,696 -0.99(-3.50%)
Nov 27, 2000 28.25 28.79 28.07 28.21 14,591,839 +0.18(+0.64%)
Nov 24, 2000 27.18 28.07 27.08 28.03 5,358,740 +1.21(+4.51%)
Nov 22, 2000 27.44 27.49 26.50 26.82 9,213,974 -0.90(-3.23%)
Nov 21, 2000 27.62 28.16 27.04 27.71 8,659,895 +0.09(+0.34%)
Nov 20, 2000 28.47 28.61 27.31 27.62 10,361,218 -0.77(-2.70%)
Nov 17, 2000 29.33 29.37 28.03 28.39 11,676,124 -0.90(-3.06%)
Nov 16, 2000 29.28 29.91 29.05 29.28 9,689,177 +0.09(+0.32%)
Nov 15, 2000 30.13 30.67 29.10 29.19 11,588,035 -1.30(-4.25%)
Nov 14, 2000 30.67 30.94 29.91 30.49 9,087,774 +0.31(+1.02%)
Nov 13, 2000 30.00 30.54 29.19 30.18 8,435,835 -0.49(-1.59%)
Nov 10, 2000 31.25 31.92 30.67 30.67 6,238,508 -0.95(-2.99%)
Nov 09, 2000 30.84 31.74 30.49 31.61 8,809,129 +0.41(+1.31%)
Nov 08, 2000 32.19 32.19 30.98 31.20 8,036,714 -0.99(-3.07%)
Nov 07, 2000 32.33 32.51 31.97 32.19 5,727,567 -0.40(-1.23%)
Nov 06, 2000 32.15 32.73 31.92 32.59 6,383,554 +0.76(+2.39%)
Nov 03, 2000 32.64 32.64 31.61 31.83 8,215,963 -0.76(-2.33%)
Nov 02, 2000 32.73 33.31 32.51 32.59 8,988,796 -0.14(-0.42%)
Nov 01, 2000 32.59 32.81 31.88 32.73 12,277,527 +0.14(+0.42%)
Oct 31, 2000 32.10 32.91 31.61 32.59 18,414,546 +1.25(+4.00%)
Oct 30, 2000 30.67 31.48 30.67 31.34 11,011,342 +0.76(+2.48%)
Oct 27, 2000 29.01 30.76 28.88 30.58 13,781,034 +1.93(+6.72%)
Oct 26, 2000 29.15 29.33 27.85 28.65 14,523,574 +0.00(+0.00%)
Oct 25, 2000 28.70 29.68 28.47 28.65 12,926,394 -0.04(-0.15%)
Oct 24, 2000 27.36 28.88 27.31 28.70 14,796,635 +1.20(+4.38%)
Oct 23, 2000 27.36 27.76 27.18 27.49 7,315,394 +0.00(+0.00%)
Oct 20, 2000 27.71 28.21 27.31 27.49 10,560,150 -0.40(-1.44%)
Oct 19, 2000 27.31 28.75 27.31 27.89 20,914,668 +1.48(+5.59%)
Oct 18, 2000 24.00 27.31 23.19 26.42 41,381,076 -0.76(-2.79%)
Oct 17, 2000 28.65 29.01 27.04 27.18 11,619,865 -1.16(-4.09%)
Oct 16, 2000 28.79 29.15 27.76 28.34 11,738,805 -0.09(-0.33%)
Oct 13, 2000 27.13 28.75 27.04 28.43 19,747,738 +1.35(+4.97%)
Oct 12, 2000 28.75 28.83 26.82 27.08 20,732,628 -2.06(-7.08%)
Oct 11, 2000 28.75 29.33 27.85 29.15 23,577,564 -0.09(-0.29%)
Oct 10, 2000 30.13 30.44 28.83 29.23 16,654,032 -0.90(-2.97%)
Oct 09, 2000 30.90 30.98 30.04 30.13 9,080,794 -0.59(-1.91%)
Oct 06, 2000 31.88 32.23 29.91 30.72 18,708,128 -1.12(-3.51%)
Oct 05, 2000 32.69 33.27 31.70 31.83 12,835,514 -0.80(-2.46%)
Oct 04, 2000 33.22 33.45 32.55 32.64 8,887,167 -0.85(-2.55%)
Oct 03, 2000 34.12 34.48 33.35 33.49 13,602,205 -0.54(-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.