JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 22.02 22.15 21.27 21.38 12,902,613 -0.52(-2.37%)
Apr 27, 2000 22.27 22.39 21.74 21.90 13,948,564 -0.76(-3.36%)
Apr 26, 2000 23.35 23.35 22.59 22.67 8,253,616 -0.48(-2.08%)
Apr 25, 2000 22.46 23.29 22.31 23.15 9,494,278 +0.98(+4.43%)
Apr 24, 2000 22.53 22.67 22.07 22.16 11,687,358 -0.76(-3.31%)
Apr 20, 2000 23.16 23.18 22.61 22.92 6,815,096 -0.20(-0.88%)
Apr 19, 2000 23.94 24.02 22.42 23.13 13,586,349 -0.74(-3.11%)
Apr 18, 2000 23.20 24.00 23.15 23.87 10,249,962 +0.56(+2.39%)
Apr 17, 2000 22.98 23.55 22.22 23.31 13,061,125 -0.07(-0.32%)
Apr 14, 2000 24.31 24.42 22.46 23.39 19,616,532 -1.67(-6.66%)
Apr 13, 2000 25.50 25.72 24.98 25.05 10,165,198 -0.68(-2.66%)
Apr 12, 2000 26.07 26.96 25.65 25.74 13,701,466 +0.24(+0.94%)
Apr 11, 2000 25.80 26.05 25.20 25.50 12,327,250 -0.63(-2.41%)
Apr 10, 2000 25.35 26.41 25.24 26.13 11,793,257 +0.52(+2.03%)
Apr 07, 2000 26.17 26.17 25.50 25.61 7,373,596 -0.32(-1.22%)
Apr 06, 2000 25.80 26.17 25.74 25.93 7,282,087 +0.32(+1.24%)
Apr 05, 2000 24.98 25.78 24.98 25.61 10,962,927 -0.11(-0.44%)
Apr 04, 2000 27.13 27.24 24.61 25.72 18,951,908 -1.70(-6.22%)
Apr 03, 2000 26.07 27.58 26.04 27.43 12,758,941 +1.57(+6.09%)
Mar 31, 2000 26.09 26.20 25.50 25.85 10,208,817 +0.06(+0.22%)
Mar 30, 2000 26.52 26.91 25.48 25.80 12,023,268 -1.00(-3.73%)
Mar 29, 2000 27.95 28.02 26.48 26.80 13,634,015 -1.15(-4.12%)
Mar 28, 2000 27.80 28.39 27.61 27.95 10,985,411 -0.13(-0.46%)
Mar 27, 2000 28.46 28.72 27.74 28.08 7,249,935 -0.44(-1.56%)
Mar 24, 2000 28.76 29.87 28.46 28.52 14,230,962 -0.68(-2.35%)
Mar 23, 2000 26.98 29.41 26.96 29.21 15,641,378 +2.06(+7.58%)
Mar 22, 2000 26.87 27.31 26.32 27.15 12,904,637 -0.13(-0.48%)
Mar 21, 2000 25.63 27.43 25.35 27.28 12,514,091 +1.61(+6.28%)
Mar 20, 2000 26.69 26.83 25.05 25.67 12,110,730 -1.32(-4.88%)
Mar 17, 2000 26.46 27.35 26.24 26.98 17,828,612 +0.26(+0.98%)
Mar 16, 2000 25.19 26.80 24.96 26.72 23,439,920 +2.08(+8.42%)
Mar 15, 2000 23.09 24.96 22.89 24.65 13,292,934 +1.22(+5.22%)
Mar 14, 2000 23.87 24.00 23.28 23.42 6,193,866 -0.31(-1.32%)
Mar 13, 2000 23.02 24.07 22.87 23.74 7,091,198 +0.41(+1.74%)
Mar 10, 2000 23.72 24.18 23.05 23.33 7,962,450 -0.72(-3.00%)
Mar 09, 2000 23.35 24.09 23.15 24.05 5,968,802 +0.63(+2.68%)
Mar 08, 2000 23.94 24.15 23.31 23.42 7,876,786 -0.83(-3.43%)
Mar 07, 2000 24.74 24.96 24.02 24.26 6,851,295 -0.48(-1.95%)
Mar 06, 2000 24.59 25.02 24.39 24.74 8,536,464 +0.69(+2.86%)
Mar 03, 2000 24.31 24.42 23.53 24.05 8,975,350 +0.17(+0.70%)
Mar 02, 2000 23.87 24.05 23.65 23.89 5,383,546 -0.43(-1.76%)
Mar 01, 2000 23.68 24.31 23.39 24.31 7,299,624 +0.71(+2.99%)
Feb 29, 2000 23.04 24.02 23.04 23.61 9,245,381 +0.50(+2.16%)
Feb 28, 2000 22.76 23.79 22.64 23.11 9,075,178 +0.61(+2.73%)
Feb 25, 2000 22.72 23.35 22.20 22.50 6,969,335 -0.04(-0.17%)
Feb 24, 2000 22.91 23.00 22.13 22.53 7,802,589 -0.41(-1.77%)
Feb 23, 2000 22.94 23.48 22.70 22.94 6,685,364 +0.04(+0.16%)
Feb 22, 2000 22.53 23.39 22.27 22.91 10,598,463 +0.74(+3.34%)
Feb 18, 2000 23.15 23.29 22.11 22.16 12,178,631 -1.07(-4.62%)
Feb 17, 2000 23.90 24.17 23.07 23.24 8,569,290 -0.33(-1.42%)
Feb 16, 2000 24.02 24.37 23.42 23.57 7,251,733 -0.46(-1.92%)
Feb 15, 2000 23.74 24.46 23.61 24.04 13,447,398 +0.59(+2.53%)
Feb 14, 2000 24.39 24.74 23.44 23.44 8,859,108 -1.06(-4.31%)
Feb 11, 2000 24.68 25.20 24.31 24.50 10,573,506 -0.15(-0.60%)
Feb 10, 2000 24.65 24.83 24.13 24.65 10,322,135 +0.07(+0.30%)
Feb 09, 2000 25.19 25.61 24.44 24.57 14,724,484 -0.65(-2.57%)
Feb 08, 2000 24.92 25.54 24.91 25.22 9,474,267 +0.85(+3.49%)
Feb 07, 2000 24.37 24.72 24.24 24.37 7,024,871 +0.13(+0.54%)
Feb 04, 2000 24.46 24.70 24.18 24.24 7,667,461 -0.43(-1.73%)
Feb 03, 2000 24.76 25.16 23.79 24.67 13,794,999 +0.24(+1.00%)
Feb 02, 2000 24.61 24.96 24.13 24.42 10,682,777 -0.41(-1.65%)
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.