JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 25.56 25.59 25.09 25.16 10,899,149 -0.23(-0.89%)
Nov 29, 2001 24.95 25.41 24.35 25.39 17,959,996 +0.37(+1.49%)
Nov 28, 2001 26.35 26.45 24.82 25.02 27,058,334 -1.53(-5.78%)
Nov 27, 2001 26.45 26.89 26.19 26.55 11,411,183 +0.21(+0.78%)
Nov 26, 2001 26.28 26.37 25.99 26.35 10,219,386 +0.07(+0.25%)
Nov 23, 2001 25.75 26.28 25.75 26.28 4,691,192 +0.37(+1.42%)
Nov 21, 2001 26.29 26.41 25.65 25.91 7,368,126 -0.37(-1.42%)
Nov 20, 2001 26.59 26.67 26.21 26.29 8,157,611 -0.47(-1.75%)
Nov 19, 2001 26.42 26.85 26.40 26.75 7,161,124 +0.46(+1.75%)
Nov 16, 2001 26.39 26.39 25.89 26.29 8,418,874 -0.09(-0.35%)
Nov 15, 2001 26.43 26.55 26.12 26.39 7,903,993 -0.07(-0.25%)
Nov 14, 2001 26.62 26.69 25.85 26.45 8,653,606 +0.20(+0.76%)
Nov 13, 2001 26.59 26.68 26.00 26.25 11,842,124 +0.37(+1.42%)
Nov 12, 2001 25.86 26.02 24.85 25.89 7,961,102 -0.17(-0.64%)
Nov 09, 2001 25.89 26.22 25.36 26.05 6,789,390 +0.17(+0.64%)
Nov 08, 2001 25.79 26.44 25.75 25.89 10,149,835 +0.14(+0.54%)
Nov 07, 2001 25.16 25.99 25.04 25.75 13,216,491 +0.70(+2.80%)
Nov 06, 2001 24.42 25.28 24.30 25.04 14,911,028 +0.79(+3.25%)
Nov 05, 2001 24.35 24.74 24.20 24.26 9,926,195 +0.21(+0.89%)
Nov 02, 2001 24.08 24.34 23.88 24.04 9,021,893 -0.20(-0.83%)
Nov 01, 2001 24.08 24.41 23.46 24.24 12,281,160 +0.65(+2.77%)
Oct 31, 2001 24.02 24.26 23.52 23.59 9,561,656 -0.10(-0.42%)
Oct 30, 2001 23.55 24.06 23.05 23.69 13,885,162 -0.13(-0.56%)
Oct 29, 2001 24.75 24.94 23.78 23.82 11,601,996 -1.23(-4.90%)
Oct 26, 2001 25.00 25.40 24.68 25.05 9,917,802 +0.05(+0.19%)
Oct 25, 2001 24.12 25.02 23.75 25.00 11,360,369 +0.84(+3.48%)
Oct 24, 2001 23.98 24.28 23.84 24.16 11,573,367 +0.31(+1.29%)
Oct 23, 2001 23.95 24.28 23.70 23.86 12,460,881 +0.30(+1.27%)
Oct 22, 2001 22.60 23.80 22.60 23.56 11,240,605 +0.96(+4.25%)
Oct 19, 2001 22.78 22.80 22.02 22.60 11,081,569 -0.18(-0.79%)
Oct 18, 2001 23.12 23.35 22.68 22.78 10,447,972 -0.31(-1.33%)
Oct 17, 2001 23.68 24.18 23.06 23.08 21,455,794 +0.44(+1.94%)
Oct 16, 2001 22.68 23.02 22.32 22.64 13,295,934 +0.26(+1.16%)
Oct 15, 2001 21.42 22.58 21.25 22.38 12,556,663 +0.44(+2.01%)
Oct 12, 2001 22.01 22.08 21.36 21.94 12,337,670 -0.35(-1.59%)
Oct 11, 2001 22.38 22.98 21.98 22.30 15,986,808 +0.02(+0.09%)
Oct 10, 2001 21.82 22.60 21.72 22.28 12,774,907 +0.29(+1.34%)
Oct 09, 2001 21.48 22.15 21.40 21.98 11,617,735 +0.34(+1.57%)
Oct 08, 2001 21.68 22.08 21.38 21.64 11,707,521 -0.65(-2.90%)
Oct 05, 2001 23.02 23.04 22.06 22.29 13,843,941 -0.50(-2.20%)
Oct 04, 2001 23.45 23.48 22.72 22.79 17,876,656 -0.34(-1.47%)
Oct 03, 2001 23.03 23.54 22.88 23.13 23,612,750 -0.21(-0.91%)
Oct 02, 2001 22.95 23.52 22.56 23.34 15,160,149 +0.66(+2.91%)
Oct 01, 2001 22.88 23.10 22.42 22.68 12,866,491 -0.10(-0.44%)
Sep 28, 2001 22.42 23.36 22.21 22.78 15,442,397 +0.69(+3.11%)
Sep 27, 2001 21.68 22.28 21.15 22.10 9,820,971 +0.35(+1.63%)
Sep 26, 2001 22.50 22.52 21.38 21.74 12,470,924 -0.44(-1.98%)
Sep 25, 2001 21.72 22.44 21.44 22.18 16,556,400 +0.45(+2.06%)
Sep 24, 2001 21.12 21.82 21.08 21.74 20,360,678 +1.17(+5.71%)
Sep 21, 2001 19.51 21.25 19.37 20.56 28,958,374 -0.49(-2.34%)
Sep 20, 2001 22.12 22.51 20.88 21.06 18,837,318 -1.70(-7.48%)
Sep 19, 2001 23.35 23.68 22.02 22.76 20,379,264 -0.49(-2.10%)
Sep 18, 2001 23.42 23.95 22.95 23.24 19,771,448 -0.27(-1.16%)
Sep 17, 2001 23.35 23.90 22.68 23.52 30,657,858 -1.34(-5.39%)
Sep 10, 2001 24.22 24.92 23.94 24.86 13,885,612 +0.17(+0.70%)
Sep 07, 2001 24.02 24.82 23.99 24.68 13,156,683 +0.04(+0.16%)
Sep 06, 2001 25.35 25.35 24.35 24.64 16,906,700 -0.94(-3.68%)
Sep 05, 2001 26.69 26.69 25.41 25.59 15,649,249 -0.99(-3.72%)
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.