JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2001 30.94 31.10 30.42 30.74 8,940,334 -0.37(-1.18%)
Jun 28, 2001 30.69 31.34 30.63 31.11 7,106,616 +0.68(+2.23%)
Jun 27, 2001 30.56 31.01 30.42 30.43 9,505,479 -0.46(-1.48%)
Jun 26, 2001 30.45 31.16 30.42 30.89 9,880,554 -0.79(-2.49%)
Jun 25, 2001 31.80 32.04 31.14 31.68 6,722,283 -0.06(-0.17%)
Jun 22, 2001 32.22 32.22 31.63 31.73 10,550,569 -0.84(-2.59%)
Jun 21, 2001 31.59 32.65 31.26 32.58 10,388,562 +1.05(+3.33%)
Jun 20, 2001 30.80 31.80 30.76 31.52 11,059,590 +0.75(+2.43%)
Jun 19, 2001 31.04 31.39 30.52 30.78 8,270,463 +0.15(+0.47%)
Jun 18, 2001 30.76 31.04 30.31 30.63 10,282,534 -0.41(-1.31%)
Jun 15, 2001 30.35 31.14 29.97 31.04 23,287,512 +0.91(+3.01%)
Jun 14, 2001 30.18 30.65 29.94 30.14 9,786,243 -0.21(-0.71%)
Jun 13, 2001 30.31 30.84 29.90 30.35 10,628,101 +0.28(+0.94%)
Jun 12, 2001 30.14 30.18 29.38 30.07 11,740,309 -0.48(-1.56%)
Jun 11, 2001 30.59 30.94 30.43 30.54 9,037,394 -0.01(-0.05%)
Jun 08, 2001 31.21 31.21 30.28 30.56 10,639,818 -0.99(-3.13%)
Jun 07, 2001 31.80 31.86 30.77 31.55 17,315,668 -0.84(-2.58%)
Jun 06, 2001 32.87 32.91 31.98 32.38 18,354,828 -1.15(-3.42%)
Jun 05, 2001 34.22 34.50 33.53 33.53 9,776,696 -0.69(-2.02%)
Jun 04, 2001 33.70 34.22 33.45 34.22 6,178,257 +0.42(+1.25%)
Jun 01, 2001 34.05 34.05 33.46 33.80 8,688,211 -0.18(-0.53%)
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%)
May 01, 2001 33.52 33.69 32.87 33.69 11,645,998 +0.52(+1.56%)
Apr 30, 2001 34.59 34.84 33.01 33.17 11,192,522 -1.29(-3.75%)
Apr 27, 2001 34.20 34.61 33.91 34.46 9,216,759 +0.93(+2.78%)
Apr 26, 2001 33.01 33.81 32.67 33.53 10,143,526 +0.71(+2.15%)
Apr 25, 2001 32.84 32.91 31.81 32.82 11,687,078 +0.06(+0.17%)
Apr 24, 2001 33.05 33.46 32.73 32.77 8,937,875 +0.07(+0.21%)
Apr 23, 2001 33.15 33.32 32.31 32.70 7,428,894 -0.35(-1.05%)
Apr 20, 2001 33.73 33.73 32.70 33.05 12,289,831 -0.69(-2.05%)
Apr 19, 2001 33.88 34.21 33.32 33.74 16,769,907 -0.21(-0.61%)
Apr 18, 2001 32.46 34.65 32.15 33.94 21,996,372 +2.58(+8.22%)
Apr 17, 2001 31.14 31.79 30.95 31.37 7,399,530 -0.09(-0.29%)
Apr 16, 2001 31.37 32.06 31.12 31.46 9,224,281 +0.09(+0.29%)
Apr 12, 2001 30.59 31.63 30.42 31.37 9,750,370 +0.44(+1.41%)
Apr 11, 2001 30.59 31.66 30.45 30.93 14,317,379 +1.00(+3.33%)
Apr 10, 2001 28.62 29.94 28.50 29.93 11,517,405 +1.99(+7.13%)
Apr 09, 2001 27.58 28.75 27.58 27.94 10,684,370 +0.02(+0.07%)
Apr 06, 2001 28.76 29.38 27.31 27.92 14,160,580 -1.46(-4.96%)
Apr 05, 2001 28.55 29.71 28.52 29.38 12,504,780 +1.39(+4.96%)
Apr 04, 2001 28.62 28.86 27.11 27.99 16,828,490 -0.77(-2.67%)
Apr 03, 2001 30.50 30.56 28.69 28.76 13,091,188 -2.07(-6.73%)
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.