JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2001 26.09 26.69 26.09 26.29 7,372,623 +0.11(+0.41%)
Aug 30, 2001 26.19 26.35 26.10 26.18 11,085,016 -0.22(-0.83%)
Aug 29, 2001 26.87 27.00 26.30 26.40 9,260,822 -0.61(-2.27%)
Aug 28, 2001 27.29 27.49 26.79 27.01 9,648,294 -0.41(-1.48%)
Aug 27, 2001 27.21 27.69 27.05 27.42 8,216,369 +0.11(+0.42%)
Aug 24, 2001 26.89 27.45 26.59 27.31 17,856,870 +0.14(+0.52%)
Aug 23, 2001 27.29 27.49 27.09 27.17 6,831,960 -0.32(-1.16%)
Aug 22, 2001 27.15 27.55 27.09 27.49 8,007,419 +0.53(+1.95%)
Aug 21, 2001 27.29 27.65 26.95 26.96 10,663,668 -0.45(-1.65%)
Aug 20, 2001 27.55 27.79 27.23 27.41 8,768,724 -0.26(-0.94%)
Aug 17, 2001 27.92 27.98 27.37 27.67 7,446,370 -0.47(-1.66%)
Aug 16, 2001 28.15 28.19 27.54 28.14 9,507,845 +0.02(+0.07%)
Aug 15, 2001 28.07 28.25 28.03 28.12 7,208,191 -0.07(-0.24%)
Aug 14, 2001 28.10 28.41 28.02 28.19 6,926,093 +0.09(+0.31%)
Aug 13, 2001 27.89 28.27 27.72 28.10 6,309,434 -0.09(-0.31%)
Aug 10, 2001 27.95 28.27 27.44 28.19 7,057,399 +0.23(+0.84%)
Aug 09, 2001 28.05 28.11 27.49 27.95 8,246,947 -0.12(-0.43%)
Aug 08, 2001 28.25 28.51 27.90 28.07 8,228,810 -0.46(-1.61%)
Aug 07, 2001 28.43 28.71 28.23 28.53 7,024,872 +0.01(+0.02%)
Aug 06, 2001 28.90 29.07 28.40 28.53 7,548,597 -0.37(-1.29%)
Aug 03, 2001 29.03 29.19 28.71 28.90 8,838,724 -0.12(-0.41%)
Aug 02, 2001 29.05 29.52 29.02 29.02 7,411,445 +0.00(+0.00%)
Aug 01, 2001 28.82 29.25 28.69 29.02 13,256,362 +0.13(+0.46%)
Jul 31, 2001 29.02 29.42 28.72 28.89 12,695,763 -0.34(-1.16%)
Jul 30, 2001 29.09 29.43 29.05 29.23 9,298,745 -0.27(-0.90%)
Jul 27, 2001 28.55 29.51 28.54 29.49 9,083,499 +0.65(+2.24%)
Jul 26, 2001 28.49 29.01 28.19 28.85 8,278,275 +0.23(+0.79%)
Jul 25, 2001 28.79 28.79 27.82 28.62 11,149,020 +0.15(+0.52%)
Jul 24, 2001 28.53 28.91 28.39 28.47 8,665,448 -0.22(-0.77%)
Jul 23, 2001 28.95 29.15 28.69 28.69 6,187,571 -0.26(-0.90%)
Jul 20, 2001 28.99 29.25 28.65 28.95 6,137,657 -0.20(-0.69%)
Jul 19, 2001 29.24 29.52 28.65 29.15 12,196,920 +0.08(+0.28%)
Jul 18, 2001 27.35 29.07 27.19 29.07 15,258,779 +0.85(+3.03%)
Jul 17, 2001 27.61 28.50 27.09 28.22 9,682,770 +0.73(+2.67%)
Jul 16, 2001 28.62 28.68 27.29 27.49 10,930,327 -0.90(-3.17%)
Jul 13, 2001 28.21 28.62 28.16 28.39 8,587,054 +0.01(+0.02%)
Jul 12, 2001 28.32 28.90 28.13 28.38 10,792,875 +0.33(+1.17%)
Jul 11, 2001 27.99 28.15 27.16 28.05 12,351,610 +0.03(+0.10%)
Jul 10, 2001 29.02 29.05 27.99 28.03 12,641,052 -1.32(-4.50%)
Jul 09, 2001 29.62 29.62 28.93 29.35 7,333,051 -0.35(-1.17%)
Jul 06, 2001 30.21 30.21 29.29 29.69 7,550,546 -0.68(-2.24%)
Jul 05, 2001 30.56 30.69 29.99 30.38 6,563,802 -0.08(-0.26%)
Jul 03, 2001 30.52 30.70 30.25 30.46 4,583,569 -0.10(-0.33%)
Jul 02, 2001 29.89 30.62 29.41 30.56 7,686,948 +0.89(+2.99%)
Jun 29, 2001 29.85 30.01 29.35 29.67 9,264,419 -0.35(-1.18%)
Jun 28, 2001 29.62 30.24 29.56 30.02 7,364,229 +0.65(+2.23%)
Jun 27, 2001 29.49 29.92 29.35 29.37 9,850,050 -0.44(-1.48%)
Jun 26, 2001 29.39 30.07 29.35 29.81 10,238,722 -0.76(-2.49%)
Jun 25, 2001 30.69 30.92 30.05 30.57 6,965,964 -0.05(-0.17%)
Jun 22, 2001 31.09 31.10 30.52 30.62 10,933,025 -0.81(-2.59%)
Jun 21, 2001 30.49 31.51 30.17 31.44 10,765,145 +1.01(+3.33%)
Jun 20, 2001 29.72 30.69 29.69 30.42 11,460,497 +0.72(+2.43%)
Jun 19, 2001 29.95 30.29 29.45 29.70 8,570,266 +0.14(+0.47%)
Jun 18, 2001 29.69 29.95 29.25 29.56 10,655,274 -0.39(-1.31%)
Jun 15, 2001 29.29 30.05 28.92 29.95 24,131,678 +0.87(+3.01%)
Jun 14, 2001 29.12 29.58 28.89 29.08 10,140,992 -0.21(-0.71%)
Jun 13, 2001 29.25 29.76 28.85 29.29 11,013,367 +0.27(+0.94%)
Jun 12, 2001 29.09 29.12 28.35 29.01 12,165,892 -0.46(-1.56%)
Jun 11, 2001 29.52 29.86 29.36 29.47 9,364,997 -0.01(-0.05%)
Jun 08, 2001 30.12 30.12 29.22 29.49 11,025,509 -0.95(-3.13%)
Jun 07, 2001 30.69 30.75 29.69 30.44 17,943,358 -0.81(-2.58%)
Jun 06, 2001 31.72 31.76 30.86 31.25 19,020,186 -1.11(-3.42%)
Jun 05, 2001 33.02 33.30 32.36 32.36 10,131,099 -0.67(-2.02%)
Jun 04, 2001 32.52 33.02 32.28 33.02 6,402,217 +0.41(+1.25%)
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.