JPMorgan Chase & Co (NY: JPM )

152.17 USD +0.96 (+0.63%)
Official Closing Price Updated: 7:59 PM EDT, Apr 15, 2021 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%)
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.