JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 22.81 22.95 22.05 22.16 12,451,260 -0.54(-2.37%)
Apr 27, 2000 23.08 23.20 22.52 22.70 13,460,622 -0.79(-3.36%)
Apr 26, 2000 24.20 24.20 23.41 23.49 7,964,892 -0.50(-2.08%)
Apr 25, 2000 23.27 24.14 23.12 23.98 9,162,154 +1.02(+4.43%)
Apr 24, 2000 23.35 23.49 22.87 22.97 11,278,517 -0.79(-3.31%)
Apr 20, 2000 24.00 24.02 23.43 23.75 6,576,693 -0.21(-0.88%)
Apr 19, 2000 24.81 24.89 23.23 23.97 13,111,078 -0.77(-3.11%)
Apr 18, 2000 24.04 24.87 23.98 24.73 9,891,403 +0.58(+2.39%)
Apr 17, 2000 23.81 24.41 23.03 24.16 12,604,227 -0.08(-0.32%)
Apr 14, 2000 25.20 25.31 23.27 24.23 18,930,316 -1.73(-6.66%)
Apr 13, 2000 26.42 26.65 25.89 25.96 9,809,604 -0.71(-2.66%)
Apr 12, 2000 27.02 27.94 26.58 26.67 13,222,168 +0.25(+0.94%)
Apr 11, 2000 26.73 27.00 26.12 26.42 11,896,024 -0.65(-2.41%)
Apr 10, 2000 26.27 27.36 26.15 27.08 11,380,711 +0.54(+2.03%)
Apr 07, 2000 27.12 27.12 26.42 26.54 7,115,656 -0.33(-1.22%)
Apr 06, 2000 26.73 27.12 26.67 26.87 7,027,348 +0.33(+1.24%)
Apr 05, 2000 25.89 26.71 25.89 26.54 10,579,427 -0.12(-0.44%)
Apr 04, 2000 28.11 28.23 25.50 26.65 18,288,942 -1.77(-6.22%)
Apr 03, 2000 27.02 28.57 26.98 28.42 12,312,614 +1.63(+6.09%)
Mar 31, 2000 27.04 27.15 26.42 26.79 9,851,697 +0.06(+0.22%)
Mar 30, 2000 27.48 27.88 26.41 26.73 11,602,676 -1.04(-3.73%)
Mar 29, 2000 28.96 29.04 27.44 27.77 13,157,076 -1.19(-4.12%)
Mar 28, 2000 28.81 29.42 28.61 28.96 10,601,124 -0.14(-0.47%)
Mar 27, 2000 29.50 29.76 28.75 29.09 6,996,321 -0.46(-1.56%)
Mar 24, 2000 29.80 30.96 29.50 29.55 13,733,142 -0.71(-2.35%)
Mar 23, 2000 27.96 30.48 27.94 30.26 15,094,218 +2.13(+7.58%)
Mar 22, 2000 27.84 28.30 27.27 28.13 12,453,213 -0.14(-0.48%)
Mar 21, 2000 26.56 28.42 26.27 28.27 12,076,329 +1.67(+6.28%)
Mar 20, 2000 27.65 27.81 25.96 26.60 11,687,078 -1.36(-4.88%)
Mar 17, 2000 27.42 28.34 27.19 27.96 17,204,940 +0.27(+0.98%)
Mar 16, 2000 26.10 27.77 25.87 27.69 22,619,956 +2.15(+8.42%)
Mar 15, 2000 23.93 25.87 23.72 25.54 12,827,927 +1.27(+5.22%)
Mar 14, 2000 24.73 24.87 24.12 24.27 5,977,195 -0.33(-1.32%)
Mar 13, 2000 23.85 24.95 23.70 24.60 6,843,137 +0.42(+1.74%)
Mar 10, 2000 24.58 25.06 23.89 24.18 7,683,911 -0.75(-3.00%)
Mar 09, 2000 24.20 24.96 23.98 24.92 5,760,004 +0.65(+2.68%)
Mar 08, 2000 24.81 25.02 24.16 24.27 7,601,244 -0.86(-3.43%)
Mar 07, 2000 25.64 25.87 24.89 25.14 6,611,626 -0.50(-1.95%)
Mar 06, 2000 25.48 25.92 25.27 25.64 8,237,845 +0.71(+2.86%)
Mar 03, 2000 25.20 25.31 24.39 24.92 8,661,378 +0.17(+0.70%)
Mar 02, 2000 24.73 24.92 24.50 24.75 5,195,221 -0.44(-1.76%)
Mar 01, 2000 24.54 25.20 24.23 25.20 7,044,272 +0.73(+2.99%)
Feb 29, 2000 23.87 24.89 23.87 24.46 8,921,964 +0.52(+2.16%)
Feb 28, 2000 23.58 24.66 23.47 23.95 8,757,715 +0.64(+2.73%)
Feb 25, 2000 23.54 24.20 23.00 23.31 6,725,538 -0.04(-0.17%)
Feb 24, 2000 23.74 23.83 22.93 23.35 7,529,643 -0.42(-1.77%)
Feb 23, 2000 23.77 24.33 23.52 23.77 6,451,500 +0.04(+0.16%)
Feb 22, 2000 23.35 24.23 23.08 23.74 10,227,712 +0.77(+3.34%)
Feb 18, 2000 23.98 24.14 22.91 22.97 11,752,604 -1.11(-4.62%)
Feb 17, 2000 24.77 25.04 23.91 24.08 8,269,523 -0.35(-1.42%)
Feb 16, 2000 24.89 25.25 24.27 24.43 6,998,057 -0.48(-1.92%)
Feb 15, 2000 24.60 25.35 24.46 24.91 12,976,988 +0.61(+2.53%)
Feb 14, 2000 25.27 25.64 24.29 24.29 8,549,203 -1.09(-4.31%)
Feb 11, 2000 25.58 26.12 25.20 25.39 10,203,628 -0.15(-0.60%)
Feb 10, 2000 25.54 25.73 25.00 25.54 9,961,052 +0.08(+0.30%)
Feb 09, 2000 26.10 26.54 25.33 25.46 14,209,399 -0.67(-2.57%)
Feb 08, 2000 25.83 26.46 25.81 26.14 9,142,843 +0.88(+3.49%)
Feb 07, 2000 25.25 25.62 25.12 25.25 6,779,130 +0.14(+0.54%)
Feb 04, 2000 25.35 25.60 25.06 25.12 7,399,241 -0.44(-1.73%)
Feb 03, 2000 25.66 26.08 24.66 25.56 13,312,429 +0.25(+1.00%)
Feb 02, 2000 25.50 25.87 25.00 25.31 10,309,078 -0.42(-1.65%)
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.