JPMorgan Chase & Co (NY: JPM )

150.91 USD +0.35 (+0.23%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 48.67 50.25 48.67 49.79 3,323,300 +0.79(+1.62%)
May 30, 2000 47.75 49.00 47.41 49.00 2,803,300 +2.00(+4.26%)
May 26, 2000 46.91 47.50 46.25 47.00 4,114,500 +0.17(+0.36%)
May 25, 2000 48.00 49.17 46.50 46.83 5,151,900 -0.91(-1.91%)
May 24, 2000 48.33 48.96 47.00 47.75 5,718,400 -1.00(-2.05%)
May 23, 2000 47.96 49.71 47.96 48.75 3,473,900 +0.62(+1.29%)
May 22, 2000 48.83 48.83 47.00 48.13 2,780,000 -0.21(-0.43%)
May 19, 2000 49.75 49.96 48.17 48.33 3,415,200 -1.75(-3.49%)
May 18, 2000 49.17 50.91 49.17 50.08 3,441,700 +0.75(+1.51%)
May 17, 2000 48.83 49.96 48.71 49.33 2,900,600 -0.17(-0.34%)
May 16, 2000 51.08 51.13 49.13 49.50 5,285,300 -0.25(-0.50%)
May 15, 2000 48.50 50.13 48.04 49.75 4,473,800 +2.00(+4.19%)
May 12, 2000 46.08 48.58 45.41 47.75 8,152,300 +1.08(+2.31%)
May 11, 2000 46.71 47.13 45.67 46.67 5,238,400 +0.83(+1.82%)
May 10, 2000 47.13 47.13 45.83 45.83 4,411,100 -1.41(-2.99%)
May 09, 2000 48.17 48.46 47.25 47.25 4,253,100 -0.75(-1.57%)
May 08, 2000 47.75 48.79 47.54 48.00 3,668,000 -0.13(-0.26%)
May 05, 2000 48.00 48.50 47.00 48.13 9,670,200 -0.71(-1.45%)
May 04, 2000 50.08 50.29 48.58 48.83 4,117,500 -0.67(-1.35%)
May 03, 2000 50.13 51.17 49.50 49.50 6,215,800 -1.25(-2.46%)
May 02, 2000 49.21 51.33 48.91 50.75 5,611,700 +1.58(+3.21%)
May 01, 2000 48.33 50.25 47.71 49.17 5,630,200 +1.09(+2.26%)
Apr 28, 2000 49.50 49.79 47.83 48.08 5,738,600 -1.17(-2.37%)
Apr 27, 2000 50.08 50.33 48.87 49.25 6,203,800 -1.71(-3.36%)
Apr 26, 2000 52.50 52.50 50.79 50.96 3,670,900 -1.08(-2.08%)
Apr 25, 2000 50.50 52.37 50.17 52.04 4,222,700 +2.21(+4.43%)
Apr 24, 2000 50.67 50.96 49.63 49.83 5,198,100 -1.71(-3.31%)
Apr 20, 2000 52.08 52.13 50.83 51.54 3,031,100 -0.46(-0.88%)
Apr 19, 2000 53.83 54.00 50.41 52.00 6,042,700 -1.67(-3.11%)
Apr 18, 2000 52.17 53.96 52.04 53.67 4,558,800 +1.25(+2.39%)
Apr 17, 2000 51.67 52.96 49.96 52.41 5,809,100 -0.17(-0.32%)
Apr 14, 2000 54.67 54.91 50.50 52.58 8,724,700 -3.75(-6.66%)
Apr 13, 2000 57.33 57.83 56.17 56.33 4,521,100 -1.54(-2.66%)
Apr 12, 2000 58.63 60.63 57.67 57.87 6,093,900 +0.54(+0.94%)
Apr 11, 2000 58.00 58.58 56.67 57.33 5,482,700 -1.41(-2.41%)
Apr 10, 2000 57.00 59.37 56.75 58.75 5,245,200 +1.17(+2.03%)
Apr 07, 2000 58.83 58.83 57.33 57.58 3,279,500 -0.71(-1.22%)
Apr 06, 2000 58.00 58.83 57.87 58.29 3,238,800 +0.71(+1.24%)
Apr 05, 2000 56.17 57.96 56.17 57.58 4,875,900 -0.25(-0.44%)
Apr 04, 2000 61.00 61.25 55.33 57.83 8,429,100 -3.83(-6.22%)
Apr 03, 2000 58.63 62.00 58.54 61.67 5,674,700 +3.54(+6.09%)
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%)
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.