JPMorgan Chase & Co (NY: JPM )

121.50 USD +1.76 (+1.47%)
Streaming Delayed Price Updated: 11:48 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2000 46.63 47.50 46.31 47.50 7,142,800 +1.31(+2.84%)
Sep 29, 2000 46.38 47.63 46.19 46.19 8,580,200 -0.69(-1.47%)
Sep 28, 2000 45.31 47.06 45.13 46.88 9,312,300 +1.38(+3.03%)
Sep 27, 2000 46.44 46.94 45.25 45.50 7,884,400 -0.56(-1.22%)
Sep 26, 2000 47.38 47.94 45.75 46.06 8,180,200 -0.94(-2.00%)
Sep 25, 2000 47.50 48.69 47.00 47.00 11,715,500 -0.25(-0.53%)
Sep 22, 2000 44.75 47.56 44.56 47.25 17,428,800 +2.62(+5.87%)
Sep 21, 2000 46.50 46.56 44.63 44.63 12,170,600 -1.87(-4.02%)
Sep 20, 2000 46.81 47.06 45.63 46.50 12,494,700 -0.38(-0.81%)
Sep 19, 2000 46.69 47.75 46.44 46.88 15,643,100 +0.32(+0.69%)
Sep 18, 2000 49.13 49.13 46.56 46.56 15,120,600 -2.57(-5.23%)
Sep 15, 2000 50.31 50.31 48.44 49.13 14,823,600 -0.87(-1.74%)
Sep 14, 2000 52.00 52.00 49.94 50.00 20,362,000 -0.69(-1.36%)
Sep 13, 2000 50.38 51.19 49.63 50.69 42,588,300 -2.12(-4.01%)
Sep 12, 2000 57.75 57.94 52.00 52.81 7,317,200 -4.69(-8.16%)
Sep 11, 2000 57.50 58.38 56.50 57.50 5,224,800 -0.31(-0.54%)
Sep 08, 2000 56.88 58.31 56.75 57.81 4,500,200 +0.56(+0.98%)
Sep 07, 2000 56.56 57.31 55.94 57.25 3,499,100 +1.25(+2.23%)
Sep 06, 2000 57.25 58.25 55.75 56.00 6,823,000 -1.13(-1.98%)
Sep 05, 2000 56.44 57.56 56.19 57.13 4,851,900 +0.82(+1.46%)
Sep 01, 2000 56.69 56.81 55.13 56.31 5,483,300 +0.43(+0.77%)
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.