JPMorgan Chase & Co (NY: JPM )

200.13 +0.61 (+0.31%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2001 23.23 24.20 23.01 23.61 14,902,196 +0.71(+3.11%)
Sep 27, 2001 22.47 23.09 21.92 22.90 9,477,417 +0.37(+1.63%)
Sep 26, 2001 23.32 23.33 22.16 22.53 12,034,670 -0.46(-1.98%)
Sep 25, 2001 22.50 23.25 22.21 22.99 15,977,229 +0.46(+2.06%)
Sep 24, 2001 21.88 22.61 21.85 22.52 19,648,426 +1.22(+5.71%)
Sep 21, 2001 20.22 22.02 20.08 21.31 27,945,360 -0.51(-2.34%)
Sep 20, 2001 22.92 23.33 21.64 21.82 18,178,356 -1.76(-7.48%)
Sep 19, 2001 24.20 24.54 22.82 23.58 19,666,362 -0.50(-2.10%)
Sep 18, 2001 24.27 24.82 23.78 24.09 19,079,810 -0.28(-1.16%)
Sep 17, 2001 24.20 24.76 23.51 24.37 29,585,394 -1.39(-5.39%)
Sep 10, 2001 25.10 25.83 24.81 25.76 13,399,869 +0.18(+0.70%)
Sep 07, 2001 24.89 25.72 24.86 25.58 12,696,440 +0.04(+0.16%)
Sep 06, 2001 26.27 26.27 25.23 25.54 16,315,274 -0.97(-3.68%)
Sep 05, 2001 27.65 27.65 26.33 26.51 15,101,812 -1.02(-3.72%)
Sep 04, 2001 27.31 28.12 27.00 27.54 9,225,438 +0.30(+1.09%)
Aug 31, 2001 27.04 27.65 27.04 27.24 7,114,716 +0.11(+0.41%)
Aug 30, 2001 27.13 27.31 27.04 27.13 10,697,243 -0.23(-0.83%)
Aug 29, 2001 27.85 27.98 27.25 27.36 8,936,863 -0.64(-2.27%)
Aug 28, 2001 28.28 28.48 27.76 27.99 9,310,781 -0.42(-1.48%)
Aug 27, 2001 28.19 28.69 28.03 28.41 7,928,947 +0.12(+0.42%)
Aug 24, 2001 27.86 28.45 27.55 28.30 17,232,206 +0.15(+0.52%)
Aug 23, 2001 28.28 28.48 28.07 28.15 6,592,966 -0.33(-1.16%)
Aug 22, 2001 28.14 28.55 28.07 28.48 7,727,306 +0.55(+1.95%)
Aug 21, 2001 28.28 28.66 27.93 27.94 10,290,635 -0.47(-1.65%)
Aug 20, 2001 28.55 28.80 28.22 28.41 8,461,979 -0.27(-0.94%)
Aug 17, 2001 28.93 28.99 28.36 28.68 7,185,884 -0.48(-1.66%)
Aug 16, 2001 29.17 29.21 28.54 29.16 9,175,244 +0.02(+0.07%)
Aug 15, 2001 29.08 29.28 29.04 29.14 6,956,036 -0.07(-0.24%)
Aug 14, 2001 29.12 29.44 29.04 29.21 6,683,806 +0.09(+0.31%)
Aug 13, 2001 28.90 29.30 28.72 29.12 6,088,719 -0.09(-0.31%)
Aug 10, 2001 28.97 29.30 28.43 29.21 6,810,519 +0.24(+0.84%)
Aug 09, 2001 29.07 29.13 28.49 28.97 7,958,455 -0.12(-0.43%)
Aug 08, 2001 29.28 29.55 28.91 29.09 7,940,952 -0.48(-1.61%)
Aug 07, 2001 29.46 29.75 29.25 29.57 6,779,130 +0.01(+0.02%)
Aug 06, 2001 29.95 30.12 29.43 29.56 7,284,534 -0.39(-1.29%)
Aug 03, 2001 30.08 30.25 29.75 29.95 8,529,530 -0.12(-0.41%)
Aug 02, 2001 30.11 30.59 30.07 30.07 7,152,180 +0.00(+0.00%)
Aug 01, 2001 29.87 30.31 29.73 30.07 12,792,632 +0.14(+0.46%)
Jul 31, 2001 30.07 30.49 29.76 29.93 12,251,644 -0.35(-1.16%)
Jul 30, 2001 30.14 30.49 30.11 30.29 8,973,459 -0.28(-0.90%)
Jul 27, 2001 29.59 30.58 29.57 30.56 8,765,742 +0.67(+2.24%)
Jul 26, 2001 29.52 30.07 29.21 29.89 7,988,687 +0.23(+0.79%)
Jul 25, 2001 29.83 29.83 28.83 29.66 10,759,009 +0.15(+0.52%)
Jul 24, 2001 29.56 29.96 29.42 29.51 8,362,316 -0.23(-0.77%)
Jul 23, 2001 30.00 30.21 29.73 29.73 5,971,119 -0.27(-0.90%)
Jul 20, 2001 30.04 30.31 29.69 30.00 5,922,951 -0.21(-0.69%)
Jul 19, 2001 30.30 30.59 29.69 30.21 11,770,251 +0.08(+0.28%)
Jul 18, 2001 28.34 30.13 28.17 30.13 14,725,001 +0.88(+3.03%)
Jul 17, 2001 28.61 29.53 28.07 29.24 9,344,050 +0.76(+2.67%)
Jul 16, 2001 29.66 29.72 28.28 28.48 10,547,965 -0.93(-3.17%)
Jul 13, 2001 29.24 29.66 29.18 29.42 8,286,664 +0.01(+0.02%)
Jul 12, 2001 29.35 29.95 29.15 29.41 10,415,322 +0.34(+1.17%)
Jul 11, 2001 29.01 29.17 28.14 29.07 11,919,529 +0.03(+0.10%)
Jul 10, 2001 30.07 30.11 29.00 29.04 12,198,847 -1.37(-4.50%)
Jul 09, 2001 30.69 30.69 29.98 30.41 7,076,529 -0.36(-1.17%)
Jul 06, 2001 31.30 31.30 30.35 30.77 7,286,415 -0.71(-2.24%)
Jul 05, 2001 31.66 31.80 31.08 31.48 6,334,189 -0.08(-0.26%)
Jul 03, 2001 31.63 31.81 31.34 31.56 4,423,228 -0.10(-0.33%)
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.