JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 26.09 26.20 25.50 25.85 10,208,817 +0.06(+0.22%)
Mar 30, 2000 26.52 26.91 25.48 25.80 12,023,268 -1.00(-3.73%)
Mar 29, 2000 27.95 28.02 26.48 26.80 13,634,015 -1.15(-4.12%)
Mar 28, 2000 27.80 28.39 27.61 27.95 10,985,411 -0.13(-0.46%)
Mar 27, 2000 28.46 28.72 27.74 28.08 7,249,935 -0.44(-1.56%)
Mar 24, 2000 28.76 29.87 28.46 28.52 14,230,962 -0.68(-2.35%)
Mar 23, 2000 26.98 29.41 26.96 29.21 15,641,378 +2.06(+7.58%)
Mar 22, 2000 26.87 27.31 26.32 27.15 12,904,637 -0.13(-0.48%)
Mar 21, 2000 25.63 27.43 25.35 27.28 12,514,091 +1.61(+6.28%)
Mar 20, 2000 26.69 26.83 25.05 25.67 12,110,730 -1.32(-4.88%)
Mar 17, 2000 26.46 27.35 26.24 26.98 17,828,612 +0.26(+0.98%)
Mar 16, 2000 25.19 26.80 24.96 26.72 23,439,920 +2.08(+8.42%)
Mar 15, 2000 23.09 24.96 22.89 24.65 13,292,934 +1.22(+5.22%)
Mar 14, 2000 23.87 24.00 23.28 23.42 6,193,866 -0.31(-1.32%)
Mar 13, 2000 23.02 24.07 22.87 23.74 7,091,198 +0.41(+1.74%)
Mar 10, 2000 23.72 24.18 23.05 23.33 7,962,450 -0.72(-3.00%)
Mar 09, 2000 23.35 24.09 23.15 24.05 5,968,802 +0.63(+2.68%)
Mar 08, 2000 23.94 24.15 23.31 23.42 7,876,786 -0.83(-3.43%)
Mar 07, 2000 24.74 24.96 24.02 24.26 6,851,295 -0.48(-1.95%)
Mar 06, 2000 24.59 25.02 24.39 24.74 8,536,464 +0.69(+2.86%)
Mar 03, 2000 24.31 24.42 23.53 24.05 8,975,350 +0.17(+0.70%)
Mar 02, 2000 23.87 24.05 23.65 23.89 5,383,546 -0.43(-1.76%)
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.