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 (%)
Nov 30, 2000 25.71 26.44 24.50 25.50 22,382,730 -0.73(-2.79%)
Nov 29, 2000 25.84 26.66 25.71 26.23 14,278,758 -0.04(-0.16%)
Nov 28, 2000 27.27 27.74 25.88 26.27 19,054,642 -0.95(-3.50%)
Nov 27, 2000 27.27 27.78 27.09 27.22 15,119,459 +0.17(+0.64%)
Nov 24, 2000 26.23 27.09 26.14 27.05 5,552,505 +1.17(+4.51%)
Nov 22, 2000 26.48 26.53 25.58 25.88 9,547,138 -0.86(-3.23%)
Nov 21, 2000 26.66 27.18 26.10 26.75 8,973,025 +0.09(+0.34%)
Nov 20, 2000 27.48 27.61 26.36 26.66 10,735,865 -0.74(-2.70%)
Nov 17, 2000 28.30 28.34 27.05 27.40 12,098,316 -0.86(-3.06%)
Nov 16, 2000 28.26 28.86 28.04 28.26 10,039,523 +0.09(+0.32%)
Nov 15, 2000 29.08 29.60 28.09 28.17 12,007,042 -1.25(-4.25%)
Nov 14, 2000 29.60 29.86 28.86 29.42 9,416,375 +0.30(+1.02%)
Nov 13, 2000 28.95 29.47 28.17 29.13 8,740,863 -0.47(-1.59%)
Nov 10, 2000 30.16 30.81 29.60 29.60 6,464,084 -0.91(-2.99%)
Nov 09, 2000 29.77 30.63 29.42 30.51 9,127,655 +0.39(+1.31%)
Nov 08, 2000 31.07 31.07 29.90 30.11 8,327,310 -0.95(-3.07%)
Nov 07, 2000 31.20 31.37 30.85 31.07 5,934,668 -0.39(-1.23%)
Nov 06, 2000 31.03 31.59 30.81 31.46 6,614,374 +0.73(+2.39%)
Nov 03, 2000 31.50 31.50 30.51 30.72 8,513,040 -0.73(-2.33%)
Nov 02, 2000 31.59 32.15 31.37 31.46 9,313,818 -0.13(-0.42%)
Nov 01, 2000 31.46 31.67 30.76 31.59 12,721,465 +0.13(+0.42%)
Oct 31, 2000 30.98 31.76 30.51 31.46 19,080,388 +1.21(+4.00%)
Oct 30, 2000 29.60 30.38 29.60 30.25 11,409,496 +0.73(+2.48%)
Oct 27, 2000 28.00 29.69 27.87 29.51 14,279,337 +1.86(+6.73%)
Oct 26, 2000 28.13 28.30 26.88 27.65 15,048,726 +0.00(+0.00%)
Oct 25, 2000 27.69 28.65 27.48 27.65 13,393,794 -0.04(-0.15%)
Oct 24, 2000 26.40 27.87 26.36 27.69 15,331,660 +1.16(+4.38%)
Oct 23, 2000 26.40 26.79 26.23 26.53 7,579,908 +0.00(+0.00%)
Oct 20, 2000 26.75 27.22 26.36 26.53 10,941,990 -0.39(-1.44%)
Oct 19, 2000 26.36 27.74 26.36 26.92 21,670,912 +1.42(+5.59%)
Oct 18, 2000 23.16 26.36 22.39 25.50 42,877,356 -0.73(-2.79%)
Oct 17, 2000 27.65 28.00 26.10 26.23 12,040,022 -1.12(-4.09%)
Oct 16, 2000 27.78 28.13 26.79 27.35 12,163,263 -0.09(-0.33%)
Oct 13, 2000 26.19 27.74 26.10 27.44 20,461,788 +1.30(+4.97%)
Oct 12, 2000 27.74 27.83 25.88 26.14 21,482,290 -1.99(-7.08%)
Oct 11, 2000 27.74 28.30 26.88 28.13 24,430,096 -0.08(-0.29%)
Oct 10, 2000 29.08 29.38 27.83 28.21 17,256,218 -0.86(-2.97%)
Oct 09, 2000 29.82 29.90 28.99 29.08 9,409,142 -0.57(-1.91%)
Oct 06, 2000 30.76 31.11 28.86 29.64 19,384,586 -1.08(-3.51%)
Oct 05, 2000 31.55 32.11 30.59 30.72 13,299,628 -0.77(-2.46%)
Oct 04, 2000 32.06 32.28 31.41 31.50 9,208,514 -0.82(-2.55%)
Oct 03, 2000 32.93 33.27 32.19 32.32 14,094,041 -0.52(-1.58%)
Oct 02, 2000 32.24 32.84 32.02 32.84 10,332,004 +0.91(+2.84%)
Sep 29, 2000 32.06 32.93 31.93 31.93 12,411,192 -0.48(-1.47%)
Sep 28, 2000 31.32 32.53 31.20 32.41 13,470,169 +0.95(+3.03%)
Sep 27, 2000 32.11 32.45 31.28 31.46 11,404,723 -0.39(-1.22%)
Sep 26, 2000 32.76 33.14 31.63 31.84 11,832,595 -0.65(-2.00%)
Sep 25, 2000 32.84 33.66 32.49 32.49 16,946,378 -0.17(-0.53%)
Sep 22, 2000 30.94 32.88 30.81 32.67 25,210,622 +1.81(+5.87%)
Sep 21, 2000 32.15 32.19 30.85 30.85 17,604,678 -1.29(-4.02%)
Sep 20, 2000 32.36 32.53 31.55 32.15 18,073,486 -0.26(-0.81%)
Sep 19, 2000 32.28 33.01 32.11 32.41 22,627,622 +0.22(+0.69%)
Sep 18, 2000 33.96 33.96 32.19 32.19 21,871,830 -1.78(-5.23%)
Sep 15, 2000 34.78 34.78 33.49 33.96 21,442,222 -0.60(-1.74%)
Sep 14, 2000 35.95 35.95 34.52 34.57 29,453,474 -0.48(-1.36%)
Sep 13, 2000 34.83 35.39 34.31 35.04 61,603,644 -1.47(-4.01%)
Sep 12, 2000 39.92 40.06 35.95 36.51 10,584,272 -3.24(-8.16%)
Sep 11, 2000 39.75 40.36 39.06 39.75 7,557,632 -0.21(-0.54%)
Sep 08, 2000 39.32 40.31 39.23 39.97 6,509,504 +0.39(+0.98%)
Sep 07, 2000 39.10 39.62 38.67 39.58 5,061,420 +0.86(+2.23%)
Sep 06, 2000 39.58 40.27 38.54 38.71 9,869,416 -0.78(-1.98%)
Sep 05, 2000 39.02 39.79 38.85 39.50 7,018,235 +0.57(+1.46%)
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.