JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 27.04 27.15 26.42 26.79 9,851,697 +0.06(+0.22%)
Mar 30, 2000 27.48 27.88 26.41 26.73 11,602,676 -1.04(-3.73%)
Mar 29, 2000 28.96 29.04 27.44 27.77 13,157,076 -1.19(-4.12%)
Mar 28, 2000 28.81 29.42 28.61 28.96 10,601,124 -0.14(-0.47%)
Mar 27, 2000 29.50 29.76 28.75 29.09 6,996,321 -0.46(-1.56%)
Mar 24, 2000 29.80 30.96 29.50 29.55 13,733,142 -0.71(-2.35%)
Mar 23, 2000 27.96 30.48 27.94 30.26 15,094,218 +2.13(+7.58%)
Mar 22, 2000 27.84 28.30 27.27 28.13 12,453,213 -0.14(-0.48%)
Mar 21, 2000 26.56 28.42 26.27 28.27 12,076,329 +1.67(+6.28%)
Mar 20, 2000 27.65 27.81 25.96 26.60 11,687,078 -1.36(-4.88%)
Mar 17, 2000 27.42 28.34 27.19 27.96 17,204,940 +0.27(+0.98%)
Mar 16, 2000 26.10 27.77 25.87 27.69 22,619,956 +2.15(+8.42%)
Mar 15, 2000 23.93 25.87 23.72 25.54 12,827,927 +1.27(+5.22%)
Mar 14, 2000 24.73 24.87 24.12 24.27 5,977,195 -0.33(-1.32%)
Mar 13, 2000 23.85 24.95 23.70 24.60 6,843,137 +0.42(+1.74%)
Mar 10, 2000 24.58 25.06 23.89 24.18 7,683,911 -0.75(-3.00%)
Mar 09, 2000 24.20 24.96 23.98 24.92 5,760,004 +0.65(+2.68%)
Mar 08, 2000 24.81 25.02 24.16 24.27 7,601,244 -0.86(-3.43%)
Mar 07, 2000 25.64 25.87 24.89 25.14 6,611,626 -0.50(-1.95%)
Mar 06, 2000 25.48 25.92 25.27 25.64 8,237,845 +0.71(+2.86%)
Mar 03, 2000 25.20 25.31 24.39 24.92 8,661,378 +0.17(+0.70%)
Mar 02, 2000 24.73 24.92 24.50 24.75 5,195,221 -0.44(-1.76%)
Mar 01, 2000 24.54 25.20 24.23 25.20 7,044,272 +0.73(+2.99%)
Feb 29, 2000 23.87 24.89 23.87 24.46 8,921,964 +0.52(+2.16%)
Feb 28, 2000 23.58 24.66 23.47 23.95 8,757,715 +0.64(+2.73%)
Feb 25, 2000 23.54 24.20 23.00 23.31 6,725,538 -0.04(-0.17%)
Feb 24, 2000 23.74 23.83 22.93 23.35 7,529,643 -0.42(-1.77%)
Feb 23, 2000 23.77 24.33 23.52 23.77 6,451,500 +0.04(+0.16%)
Feb 22, 2000 23.35 24.23 23.08 23.74 10,227,712 +0.77(+3.34%)
Feb 18, 2000 23.98 24.14 22.91 22.97 11,752,604 -1.11(-4.62%)
Feb 17, 2000 24.77 25.04 23.91 24.08 8,269,523 -0.35(-1.42%)
Feb 16, 2000 24.89 25.25 24.27 24.43 6,998,057 -0.48(-1.92%)
Feb 15, 2000 24.60 25.35 24.46 24.91 12,976,988 +0.61(+2.53%)
Feb 14, 2000 25.27 25.64 24.29 24.29 8,549,203 -1.09(-4.31%)
Feb 11, 2000 25.58 26.12 25.20 25.39 10,203,628 -0.15(-0.60%)
Feb 10, 2000 25.54 25.73 25.00 25.54 9,961,052 +0.08(+0.30%)
Feb 09, 2000 26.10 26.54 25.33 25.46 14,209,399 -0.67(-2.57%)
Feb 08, 2000 25.83 26.46 25.81 26.14 9,142,843 +0.88(+3.49%)
Feb 07, 2000 25.25 25.62 25.12 25.25 6,779,130 +0.14(+0.54%)
Feb 04, 2000 25.35 25.60 25.06 25.12 7,399,241 -0.44(-1.73%)
Feb 03, 2000 25.66 26.08 24.66 25.56 13,312,429 +0.25(+1.00%)
Feb 02, 2000 25.50 25.87 25.00 25.31 10,309,078 -0.42(-1.65%)
Feb 01, 2000 25.33 25.96 24.98 25.73 13,965,087 +0.94(+3.79%)
Jan 31, 2000 23.60 25.04 23.60 24.79 10,361,585 +1.23(+5.22%)
Jan 28, 2000 24.45 24.45 23.54 23.56 10,848,691 -1.23(-4.96%)
Jan 27, 2000 24.41 25.04 24.14 24.79 11,816,612 +0.69(+2.87%)
Jan 26, 2000 23.16 24.27 23.04 24.10 12,132,526 +1.17(+5.12%)
Jan 25, 2000 22.43 23.27 22.43 22.93 10,968,461 +0.50(+2.22%)
Jan 24, 2000 22.85 22.91 22.18 22.43 9,350,487 +0.02(+0.08%)
Jan 21, 2000 22.70 22.74 22.31 22.41 7,465,201 -0.34(-1.51%)
Jan 20, 2000 23.16 23.35 22.35 22.76 11,239,895 -0.02(-0.08%)
Jan 19, 2000 22.20 23.16 22.20 22.77 22,772,054 +0.96(+4.39%)
Jan 18, 2000 22.72 22.89 21.58 21.82 7,662,864 -0.88(-3.89%)
Jan 14, 2000 22.72 23.27 22.37 22.70 14,086,592 +0.79(+3.59%)
Jan 13, 2000 21.85 22.28 21.68 21.91 10,011,389 +0.33(+1.51%)
Jan 12, 2000 21.41 21.78 21.35 21.58 10,528,221 +0.14(+0.63%)
Jan 11, 2000 21.51 21.64 20.97 21.45 12,163,119 -0.52(-2.36%)
Jan 10, 2000 22.35 22.54 21.97 21.97 6,843,571 -0.38(-1.72%)
Jan 07, 2000 22.31 22.58 21.82 22.35 9,507,793 +0.40(+1.83%)
Jan 06, 2000 21.54 22.41 21.43 21.95 12,117,554 +0.31(+1.42%)
Jan 05, 2000 21.58 22.29 21.20 21.64 12,617,462 -0.13(-0.61%)
Jan 04, 2000 21.70 21.87 21.26 21.78 16,964,750 -0.61(-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.