JPMorgan Chase & Co (NY: JPM )

147.37 USD -3.17 (-2.11%)
Official Closing Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 58.67 58.91 57.33 58.13 4,540,500 +0.13(+0.22%)
Mar 30, 2000 59.63 60.50 57.29 58.00 5,347,500 -2.25(-3.73%)
Mar 29, 2000 62.83 63.00 59.54 60.25 6,063,900 -2.59(-4.12%)
Mar 28, 2000 62.50 63.83 62.08 62.83 4,885,900 -0.29(-0.46%)
Mar 27, 2000 64.00 64.58 62.37 63.13 3,224,500 -1.00(-1.56%)
Mar 24, 2000 64.67 67.17 64.00 64.13 6,329,400 -1.54(-2.35%)
Mar 23, 2000 60.67 66.13 60.63 65.67 6,956,700 +4.63(+7.58%)
Mar 22, 2000 60.41 61.41 59.17 61.04 5,739,500 -0.29(-0.48%)
Mar 21, 2000 57.63 61.67 57.00 61.33 5,565,800 +3.63(+6.28%)
Mar 20, 2000 60.00 60.33 56.33 57.71 5,386,400 -2.96(-4.88%)
Mar 17, 2000 59.50 61.50 59.00 60.67 7,929,500 +0.59(+0.98%)
Mar 16, 2000 56.63 60.25 56.13 60.08 10,425,200 +4.67(+8.42%)
Mar 15, 2000 51.91 56.13 51.46 55.41 5,912,200 +2.75(+5.22%)
Mar 14, 2000 53.67 53.96 52.33 52.67 2,754,800 -0.71(-1.32%)
Mar 13, 2000 51.75 54.13 51.41 53.37 3,153,900 +0.91(+1.74%)
Mar 10, 2000 53.33 54.37 51.83 52.46 3,541,400 -1.62(-3.00%)
Mar 09, 2000 52.50 54.17 52.04 54.08 2,654,700 +1.41(+2.68%)
Mar 08, 2000 53.83 54.29 52.41 52.67 3,503,300 -1.87(-3.43%)
Mar 07, 2000 55.63 56.13 54.00 54.54 3,047,200 -1.09(-1.95%)
Mar 06, 2000 55.29 56.25 54.83 55.63 3,796,700 +1.55(+2.86%)
Mar 03, 2000 54.67 54.91 52.91 54.08 3,991,900 +0.37(+0.70%)
Mar 02, 2000 53.67 54.08 53.17 53.71 2,394,400 -0.96(-1.76%)
Mar 01, 2000 53.25 54.67 52.58 54.67 3,246,600 +1.59(+2.99%)
Feb 29, 2000 51.79 54.00 51.79 53.08 4,112,000 +1.12(+2.16%)
Feb 28, 2000 51.17 53.50 50.91 51.96 4,036,300 +1.38(+2.73%)
Feb 25, 2000 51.08 52.50 49.91 50.58 3,099,700 -0.09(-0.17%)
Feb 24, 2000 51.50 51.71 49.75 50.67 3,470,300 -0.91(-1.77%)
Feb 23, 2000 51.58 52.79 51.04 51.58 2,973,400 +0.08(+0.16%)
Feb 22, 2000 50.67 52.58 50.08 51.50 4,713,800 +1.67(+3.34%)
Feb 18, 2000 52.04 52.37 49.71 49.83 5,416,600 -2.41(-4.62%)
Feb 17, 2000 53.75 54.33 51.87 52.25 3,811,300 -0.75(-1.42%)
Feb 16, 2000 54.00 54.79 52.67 53.00 3,225,300 -1.04(-1.92%)
Feb 15, 2000 53.37 55.00 53.08 54.04 5,980,900 +1.33(+2.53%)
Feb 14, 2000 54.83 55.63 52.71 52.71 3,940,200 -2.37(-4.31%)
Feb 11, 2000 55.50 56.67 54.67 55.08 4,702,700 -0.33(-0.60%)
Feb 10, 2000 55.41 55.83 54.25 55.41 4,590,900 +0.17(+0.30%)
Feb 09, 2000 56.63 57.58 54.96 55.25 6,548,900 -1.46(-2.57%)
Feb 08, 2000 56.04 57.41 56.00 56.71 4,213,800 +1.91(+3.49%)
Feb 07, 2000 54.79 55.58 54.50 54.79 3,124,400 +0.29(+0.54%)
Feb 04, 2000 55.00 55.54 54.37 54.50 3,410,200 -0.96(-1.73%)
Feb 03, 2000 55.67 56.58 53.50 55.46 6,135,500 +0.55(+1.00%)
Feb 02, 2000 55.33 56.13 54.25 54.91 4,751,300 -0.92(-1.65%)
Feb 01, 2000 54.96 56.33 54.21 55.83 6,436,300 +2.04(+3.79%)
Jan 31, 2000 51.21 54.33 51.21 53.79 4,775,500 +2.67(+5.22%)
Jan 28, 2000 53.04 53.04 51.08 51.13 5,000,000 -2.67(-4.96%)
Jan 27, 2000 52.96 54.33 52.37 53.79 5,446,100 +1.50(+2.87%)
Jan 26, 2000 50.25 52.67 50.00 52.29 5,591,700 +2.55(+5.12%)
Jan 25, 2000 48.67 50.50 48.67 49.75 5,055,200 +1.08(+2.22%)
Jan 24, 2000 49.58 49.71 48.13 48.67 4,309,500 +0.04(+0.08%)
Jan 21, 2000 49.25 49.33 48.41 48.63 3,440,600 -0.75(-1.51%)
Jan 20, 2000 50.25 50.67 48.50 49.37 5,180,300 -0.04(-0.08%)
Jan 19, 2000 48.17 50.25 48.17 49.41 10,495,300 +2.08(+4.39%)
Jan 18, 2000 49.29 49.67 46.83 47.33 3,531,700 -1.91(-3.89%)
Jan 14, 2000 49.29 50.50 48.54 49.25 6,492,300 +1.71(+3.59%)
Jan 13, 2000 47.41 48.33 47.04 47.54 4,614,100 +0.71(+1.51%)
Jan 12, 2000 46.46 47.25 46.33 46.83 4,852,300 +0.29(+0.63%)
Jan 11, 2000 46.67 46.96 45.50 46.54 5,605,800 -1.13(-2.36%)
Jan 10, 2000 48.50 48.91 47.67 47.67 3,154,100 -0.83(-1.72%)
Jan 07, 2000 48.41 49.00 47.33 48.50 4,382,000 +0.87(+1.83%)
Jan 06, 2000 46.75 48.63 46.50 47.63 5,584,800 +0.67(+1.42%)
Jan 05, 2000 46.83 48.37 46.00 46.96 5,815,200 -0.29(-0.61%)
Jan 04, 2000 47.08 47.46 46.13 47.25 7,818,800 -1.33(-2.74%)
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.