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 (%)
Sep 29, 2000 32.06 32.93 31.93 31.93 12,411,192 -0.48(-1.47%)
Sep 28, 2000 31.32 32.53 31.20 32.41 13,470,169 +0.95(+3.03%)
Sep 27, 2000 32.11 32.45 31.28 31.46 11,404,723 -0.39(-1.22%)
Sep 26, 2000 32.76 33.14 31.63 31.84 11,832,595 -0.65(-2.00%)
Sep 25, 2000 32.84 33.66 32.49 32.49 16,946,378 -0.17(-0.53%)
Sep 22, 2000 30.94 32.88 30.81 32.67 25,210,622 +1.81(+5.87%)
Sep 21, 2000 32.15 32.19 30.85 30.85 17,604,678 -1.29(-4.02%)
Sep 20, 2000 32.36 32.53 31.55 32.15 18,073,486 -0.26(-0.81%)
Sep 19, 2000 32.28 33.01 32.11 32.41 22,627,622 +0.22(+0.69%)
Sep 18, 2000 33.96 33.96 32.19 32.19 21,871,830 -1.78(-5.23%)
Sep 15, 2000 34.78 34.78 33.49 33.96 21,442,222 -0.60(-1.74%)
Sep 14, 2000 35.95 35.95 34.52 34.57 29,453,474 -0.48(-1.36%)
Sep 13, 2000 34.83 35.39 34.31 35.04 61,603,644 -1.47(-4.01%)
Sep 12, 2000 39.92 40.06 35.95 36.51 10,584,272 -3.24(-8.16%)
Sep 11, 2000 39.75 40.36 39.06 39.75 7,557,632 -0.21(-0.54%)
Sep 08, 2000 39.32 40.31 39.23 39.97 6,509,504 +0.39(+0.98%)
Sep 07, 2000 39.10 39.62 38.67 39.58 5,061,420 +0.86(+2.23%)
Sep 06, 2000 39.58 40.27 38.54 38.71 9,869,416 -0.78(-1.98%)
Sep 05, 2000 39.02 39.79 38.85 39.50 7,018,235 +0.57(+1.46%)
Sep 01, 2000 39.19 39.27 38.11 38.93 7,931,550 +0.30(+0.77%)
Aug 31, 2000 37.12 39.10 36.99 38.63 12,224,161 +1.82(+4.94%)
Aug 30, 2000 36.29 37.25 36.16 36.81 12,108,731 +0.95(+2.64%)
Aug 29, 2000 36.68 36.77 35.69 35.87 10,155,098 -0.56(-1.54%)
Aug 28, 2000 35.95 36.85 35.95 36.43 7,612,165 +0.44(+1.21%)
Aug 25, 2000 36.73 37.12 35.87 35.99 6,871,271 -0.82(-2.23%)
Aug 24, 2000 36.90 37.94 36.64 36.81 6,527,730 -0.73(-1.95%)
Aug 23, 2000 36.60 37.59 36.47 37.55 9,941,451 +1.08(+2.96%)
Aug 22, 2000 35.56 36.99 35.26 36.47 10,791,699 +1.25(+3.55%)
Aug 21, 2000 35.26 35.69 35.00 35.22 5,067,930 +0.13(+0.37%)
Aug 18, 2000 35.13 35.43 34.74 35.08 5,346,813 +0.04(+0.12%)
Aug 17, 2000 34.61 35.35 34.61 35.04 6,533,660 +0.21(+0.62%)
Aug 16, 2000 35.43 35.82 34.61 34.83 7,679,137 -0.99(-2.76%)
Aug 15, 2000 36.64 36.90 35.69 35.82 10,472,169 -0.65(-1.78%)
Aug 14, 2000 36.47 36.64 35.64 36.47 7,189,355 +0.52(+1.44%)
Aug 11, 2000 35.64 36.25 35.47 35.95 6,499,668 +0.08(+0.23%)
Aug 10, 2000 36.16 36.77 35.78 35.87 7,209,895 -0.30(-0.82%)
Aug 09, 2000 36.94 37.08 36.04 36.16 9,125,630 -0.82(-2.22%)
Aug 08, 2000 37.20 37.25 36.38 36.99 5,009,636 -0.04(-0.11%)
Aug 07, 2000 36.68 37.42 36.34 37.03 10,018,839 +0.77(+2.14%)
Aug 04, 2000 35.87 36.47 35.00 36.25 12,367,797 +1.51(+4.36%)
Aug 03, 2000 35.26 35.91 34.57 34.74 8,558,316 -0.82(-2.31%)
Aug 02, 2000 35.91 36.21 35.04 35.56 9,683,542 -0.13(-0.37%)
Aug 01, 2000 34.48 36.90 34.31 35.69 15,275,825 +1.26(+3.65%)
Jul 31, 2000 33.88 34.44 33.36 34.44 5,281,287 +0.99(+2.96%)
Jul 28, 2000 34.61 34.66 33.23 33.45 4,167,777 -1.04(-3.01%)
Jul 27, 2000 34.14 34.83 33.45 34.48 5,148,789 +0.35(+1.01%)
Jul 26, 2000 35.26 35.26 33.62 34.14 6,735,301 -1.29(-3.65%)
Jul 25, 2000 35.69 35.78 35.17 35.43 3,907,120 -0.21(-0.60%)
Jul 24, 2000 36.25 36.38 35.08 35.64 4,678,100 -0.81(-2.22%)
Jul 21, 2000 36.64 37.16 35.69 36.45 7,912,601 +0.98(+2.77%)
Jul 20, 2000 35.08 36.81 34.91 35.47 8,854,846 +0.43(+1.22%)
Jul 19, 2000 35.26 35.60 34.66 35.04 6,207,042 -0.17(-0.49%)
Jul 18, 2000 35.43 35.60 34.66 35.22 4,737,262 -0.75(-2.10%)
Jul 17, 2000 37.16 37.16 35.82 35.97 7,341,671 -0.32(-0.90%)
Jul 14, 2000 35.56 36.47 35.26 36.29 6,557,817 +1.21(+3.45%)
Jul 13, 2000 35.52 35.82 35.00 35.08 6,644,172 +0.13(+0.38%)
Jul 12, 2000 35.73 36.08 34.91 34.95 6,555,792 -0.09(-0.26%)
Jul 11, 2000 34.83 35.91 34.44 35.04 6,716,063 +0.65(+1.89%)
Jul 10, 2000 34.70 35.26 34.35 34.39 4,911,709 -0.21(-0.62%)
Jul 07, 2000 33.36 35.04 33.36 34.61 9,037,394 +1.42(+4.29%)
Jul 06, 2000 33.05 33.32 32.24 33.18 5,065,471 +0.17(+0.52%)
Jul 05, 2000 33.49 34.35 32.76 33.01 7,357,004 +0.13(+0.40%)
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.