JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 33.56 34.00 33.08 33.98 8,498,575 +0.37(+1.09%)
May 30, 2001 34.10 34.50 33.45 33.61 7,814,963 -0.49(-1.44%)
May 29, 2001 33.88 34.19 33.25 34.10 7,799,196 +0.44(+1.29%)
May 25, 2001 34.05 34.35 33.60 33.67 5,580,422 -0.44(-1.30%)
May 24, 2001 33.84 34.50 33.84 34.11 7,838,107 +0.29(+0.86%)
May 23, 2001 34.43 34.44 33.45 33.82 9,088,889 -0.76(-2.20%)
May 22, 2001 34.46 34.98 34.37 34.58 12,657,964 +0.41(+1.19%)
May 21, 2001 33.52 34.22 32.98 34.17 9,995,116 +0.88(+2.64%)
May 18, 2001 33.74 33.74 33.11 33.29 8,037,723 -0.02(-0.06%)
May 17, 2001 33.23 33.70 33.09 33.32 11,308,965 -0.08(-0.25%)
May 16, 2001 32.76 33.63 32.22 33.40 13,521,809 +0.71(+2.18%)
May 15, 2001 32.77 33.14 32.51 32.69 8,420,320 -0.25(-0.76%)
May 14, 2001 32.08 33.03 32.04 32.93 7,912,023 +0.83(+2.58%)
May 11, 2001 32.85 33.05 32.04 32.11 8,209,711 -0.74(-2.25%)
May 10, 2001 33.18 33.82 32.67 32.84 8,542,693 +0.18(+0.55%)
May 09, 2001 32.67 32.91 32.49 32.67 9,388,891 -0.35(-1.05%)
May 08, 2001 33.70 33.86 32.84 33.01 12,577,973 -1.00(-2.95%)
May 07, 2001 33.91 34.52 33.61 34.01 14,651,085 -0.97(-2.77%)
May 04, 2001 33.36 34.98 33.32 34.98 11,894,794 +1.11(+3.27%)
May 03, 2001 33.60 33.97 33.40 33.88 10,840,012 -0.39(-1.15%)
May 02, 2001 34.05 34.48 33.39 34.27 9,768,162 +0.58(+1.72%)
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.