JPMorgan Chase & Co (NY: JPM )

152.00 USD -0.65 (-0.43%)
Streaming Delayed Price Updated: 8:24 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 38.31 38.35 37.61 37.72 7,271,300 -0.34(-0.89%)
Nov 29, 2001 37.40 38.09 36.50 38.06 11,981,900 +0.56(+1.49%)
Nov 28, 2001 39.49 39.64 37.20 37.50 18,051,800 -2.30(-5.78%)
Nov 27, 2001 39.65 40.30 39.26 39.80 7,612,900 +0.31(+0.79%)
Nov 26, 2001 39.39 39.52 38.96 39.49 6,817,800 +0.10(+0.25%)
Nov 23, 2001 38.60 39.39 38.60 39.39 3,129,700 +0.55(+1.42%)
Nov 21, 2001 39.40 39.59 38.45 38.84 4,915,600 -0.56(-1.42%)
Nov 20, 2001 39.85 39.98 39.28 39.40 5,442,300 -0.70(-1.75%)
Nov 19, 2001 39.60 40.24 39.57 40.10 4,777,500 +0.69(+1.75%)
Nov 16, 2001 39.55 39.55 38.81 39.41 5,616,600 -0.14(-0.35%)
Nov 15, 2001 39.61 39.79 39.15 39.55 5,273,100 -0.10(-0.25%)
Nov 14, 2001 39.90 40.00 38.75 39.65 5,773,200 +0.30(+0.76%)
Nov 13, 2001 39.85 39.99 38.97 39.35 7,900,400 +0.55(+1.42%)
Nov 12, 2001 38.76 39.00 37.25 38.80 5,311,200 -0.25(-0.64%)
Nov 09, 2001 38.80 39.30 38.02 39.05 4,529,500 +0.25(+0.64%)
Nov 08, 2001 38.65 39.63 38.60 38.80 6,771,400 +0.21(+0.54%)
Nov 07, 2001 37.72 38.95 37.54 38.59 8,817,300 +1.05(+2.80%)
Nov 06, 2001 36.61 37.90 36.43 37.54 9,947,800 +1.18(+3.25%)
Nov 05, 2001 36.50 37.08 36.27 36.36 6,622,200 +0.32(+0.89%)
Nov 02, 2001 36.09 36.48 35.80 36.04 6,018,900 -0.30(-0.83%)
Nov 01, 2001 36.09 36.59 35.16 36.34 8,193,300 +0.98(+2.77%)
Oct 31, 2001 36.01 36.36 35.25 35.36 6,379,000 -0.15(-0.42%)
Oct 30, 2001 35.30 36.07 34.55 35.51 9,263,400 -0.20(-0.56%)
Oct 29, 2001 37.10 37.38 35.65 35.71 7,740,200 -1.84(-4.90%)
Oct 26, 2001 37.48 38.08 37.00 37.55 6,616,600 +0.07(+0.19%)
Oct 25, 2001 36.15 37.51 35.60 37.48 7,579,000 +1.26(+3.48%)
Oct 24, 2001 35.95 36.40 35.73 36.22 7,721,100 +0.46(+1.29%)
Oct 23, 2001 35.90 36.40 35.52 35.76 8,313,200 +0.45(+1.27%)
Oct 22, 2001 33.88 35.68 33.88 35.31 7,499,100 +1.44(+4.25%)
Oct 19, 2001 34.15 34.17 33.00 33.87 7,393,000 -0.27(-0.79%)
Oct 18, 2001 34.65 35.00 34.00 34.14 6,970,300 -0.46(-1.33%)
Oct 17, 2001 35.50 36.25 34.57 34.60 14,314,100 +0.66(+1.94%)
Oct 16, 2001 34.00 34.50 33.45 33.94 8,870,300 +0.39(+1.16%)
Oct 15, 2001 32.10 33.85 31.85 33.55 8,377,100 +0.66(+2.01%)
Oct 12, 2001 32.99 33.09 32.01 32.89 8,231,000 -0.53(-1.59%)
Oct 11, 2001 33.55 34.45 32.94 33.42 10,665,500 +0.03(+0.09%)
Oct 10, 2001 32.70 33.87 32.55 33.39 8,522,700 +0.44(+1.34%)
Oct 09, 2001 32.20 33.20 32.07 32.95 7,750,700 +0.51(+1.57%)
Oct 08, 2001 32.50 33.10 32.05 32.44 7,810,600 -0.97(-2.90%)
Oct 05, 2001 34.50 34.54 33.06 33.41 9,235,900 -0.75(-2.20%)
Oct 04, 2001 35.15 35.20 34.05 34.16 11,926,300 -0.51(-1.47%)
Oct 03, 2001 34.52 35.28 34.30 34.67 15,753,100 -0.32(-0.91%)
Oct 02, 2001 34.40 35.25 33.82 34.99 10,114,000 +0.99(+2.91%)
Oct 01, 2001 34.30 34.63 33.60 34.00 8,583,800 -0.15(-0.44%)
Sep 28, 2001 33.60 35.01 33.29 34.15 10,302,300 +1.03(+3.11%)
Sep 27, 2001 32.50 33.40 31.70 33.12 6,552,000 +0.53(+1.63%)
Sep 26, 2001 33.73 33.75 32.05 32.59 8,319,900 -0.66(-1.98%)
Sep 25, 2001 32.55 33.63 32.13 33.25 11,045,500 +0.67(+2.06%)
Sep 24, 2001 31.65 32.70 31.60 32.58 13,583,500 +1.76(+5.71%)
Sep 21, 2001 29.25 31.85 29.04 30.82 19,319,400 -0.74(-2.34%)
Sep 20, 2001 33.15 33.74 31.30 31.56 12,567,200 -2.55(-7.48%)
Sep 19, 2001 35.00 35.50 33.01 34.11 13,595,900 -0.73(-2.10%)
Sep 18, 2001 35.10 35.90 34.40 34.84 13,190,400 -0.41(-1.16%)
Sep 17, 2001 35.00 35.82 34.00 35.25 20,453,200 -2.01(-5.39%)
Sep 10, 2001 36.30 37.36 35.89 37.26 9,263,700 +0.26(+0.70%)
Sep 07, 2001 36.00 37.20 35.96 37.00 8,777,400 +0.06(+0.16%)
Sep 06, 2001 38.00 38.00 36.50 36.94 11,279,200 -1.41(-3.68%)
Sep 05, 2001 40.00 40.00 38.09 38.35 10,440,300 -1.48(-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.