JPMorgan Chase & Co (NY: JPM )

192.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 39.05 39.63 37.68 38.02 18,993,600 -0.68(-1.77%)
Jan 30, 2001 38.09 38.84 37.77 38.70 13,673,401 +0.59(+1.56%)
Jan 29, 2001 37.46 38.71 37.46 38.11 13,733,575 +0.64(+1.72%)
Jan 26, 2001 36.94 37.68 36.47 37.46 11,531,725 +0.78(+2.13%)
Jan 25, 2001 36.64 37.25 35.78 36.68 12,079,801 -0.13(-0.36%)
Jan 24, 2001 36.43 36.99 36.12 36.81 13,481,596 +1.08(+3.02%)
Jan 23, 2001 34.66 35.99 34.66 35.73 12,725,081 +0.56(+1.59%)
Jan 22, 2001 34.95 36.08 34.61 35.17 15,307,214 +0.22(+0.63%)
Jan 19, 2001 35.08 35.73 34.44 34.95 15,613,726 -0.61(-1.71%)
Jan 18, 2001 35.60 35.87 34.95 35.56 19,627,162 -1.08(-2.94%)
Jan 17, 2001 36.60 37.37 36.04 36.64 14,929,824 -0.13(-0.36%)
Jan 16, 2001 36.99 37.81 36.29 36.77 15,207,406 -0.08(-0.23%)
Jan 12, 2001 37.33 37.37 36.21 36.85 12,946,973 -0.57(-1.51%)
Jan 11, 2001 35.35 37.50 35.35 37.42 23,262,486 +2.21(+6.26%)
Jan 10, 2001 34.22 35.73 33.83 35.22 15,710,207 +1.56(+4.62%)
Jan 09, 2001 34.48 34.57 33.10 33.66 10,542,035 -0.39(-1.14%)
Jan 08, 2001 33.88 34.66 33.40 34.05 14,382,472 +0.21(+0.63%)
Jan 05, 2001 35.08 35.60 33.40 33.83 23,460,512 -2.12(-5.88%)
Jan 04, 2001 35.60 37.33 35.13 35.95 38,209,524 +0.95(+2.71%)
Jan 03, 2001 30.03 35.17 29.86 35.00 30,817,516 +4.58(+15.07%)
Jan 02, 2001 30.85 30.98 29.94 30.42 11,289,871 -1.00(-3.17%)
Dec 29, 2000 32.45 32.88 30.63 31.41 13,974,416 -1.04(-3.20%)
Dec 28, 2000 31.93 32.80 31.76 32.45 9,259,864 +0.39(+1.21%)
Dec 27, 2000 31.15 32.15 30.98 32.06 10,781,285 +0.44(+1.38%)
Dec 26, 2000 31.55 31.97 31.24 31.63 6,991,475 +0.08(+0.26%)
Dec 22, 2000 31.41 32.06 31.11 31.55 10,275,012 +0.30(+0.97%)
Dec 21, 2000 30.03 31.63 30.03 31.24 12,729,131 +1.17(+3.88%)
Dec 20, 2000 30.98 30.98 29.90 30.07 9,915,993 -0.91(-2.92%)
Dec 19, 2000 30.94 31.76 30.38 30.98 18,923,734 -0.39(-1.26%)
Dec 18, 2000 30.42 31.37 30.29 31.37 19,197,266 +1.00(+3.28%)
Dec 15, 2000 29.04 30.38 28.95 30.38 16,508,960 +0.73(+2.47%)
Dec 14, 2000 29.25 30.38 28.61 29.64 23,323,384 -1.12(-3.64%)
Dec 13, 2000 30.38 30.90 30.16 30.76 14,890,046 +1.04(+3.49%)
Dec 12, 2000 29.38 30.20 28.99 29.73 11,348,165 +0.35(+1.18%)
Dec 11, 2000 27.83 29.47 27.69 29.38 13,208,788 +1.73(+6.25%)
Dec 08, 2000 27.87 28.26 27.40 27.65 12,168,905 +0.56(+2.07%)
Dec 07, 2000 27.27 27.96 26.48 27.09 13,959,373 -0.60(-2.17%)
Dec 06, 2000 28.52 29.90 27.00 27.69 28,612,772 -0.86(-3.03%)
Dec 05, 2000 26.71 28.65 26.31 28.56 19,995,440 +2.33(+8.88%)
Dec 04, 2000 25.84 26.53 25.50 26.23 9,871,441 +0.44(+1.69%)
Dec 01, 2000 25.67 26.75 25.62 25.79 13,673,690 +0.30(+1.17%)
Nov 30, 2000 25.71 26.44 24.50 25.50 22,382,730 -0.73(-2.79%)
Nov 29, 2000 25.84 26.66 25.71 26.23 14,278,758 -0.04(-0.16%)
Nov 28, 2000 27.27 27.74 25.88 26.27 19,054,642 -0.95(-3.50%)
Nov 27, 2000 27.27 27.78 27.09 27.22 15,119,459 +0.17(+0.64%)
Nov 24, 2000 26.23 27.09 26.14 27.05 5,552,505 +1.17(+4.51%)
Nov 22, 2000 26.48 26.53 25.58 25.88 9,547,138 -0.86(-3.23%)
Nov 21, 2000 26.66 27.18 26.10 26.75 8,973,025 +0.09(+0.34%)
Nov 20, 2000 27.48 27.61 26.36 26.66 10,735,865 -0.74(-2.70%)
Nov 17, 2000 28.30 28.34 27.05 27.40 12,098,316 -0.86(-3.06%)
Nov 16, 2000 28.26 28.86 28.04 28.26 10,039,523 +0.09(+0.32%)
Nov 15, 2000 29.08 29.60 28.09 28.17 12,007,042 -1.25(-4.25%)
Nov 14, 2000 29.60 29.86 28.86 29.42 9,416,375 +0.30(+1.02%)
Nov 13, 2000 28.95 29.47 28.17 29.13 8,740,863 -0.47(-1.59%)
Nov 10, 2000 30.16 30.81 29.60 29.60 6,464,084 -0.91(-2.99%)
Nov 09, 2000 29.77 30.63 29.42 30.51 9,127,655 +0.39(+1.31%)
Nov 08, 2000 31.07 31.07 29.90 30.11 8,327,310 -0.95(-3.07%)
Nov 07, 2000 31.20 31.37 30.85 31.07 5,934,668 -0.39(-1.23%)
Nov 06, 2000 31.03 31.59 30.81 31.46 6,614,374 +0.73(+2.39%)
Nov 03, 2000 31.50 31.50 30.51 30.72 8,513,040 -0.73(-2.33%)
Nov 02, 2000 31.59 32.15 31.37 31.46 9,313,818 -0.13(-0.42%)
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.