JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 35.82 37.73 35.69 37.28 12,667,284 +1.75(+4.94%)
Aug 30, 2000 35.03 35.95 34.90 35.53 12,547,669 +0.91(+2.64%)
Aug 29, 2000 35.40 35.49 34.44 34.61 10,523,218 -0.54(-1.54%)
Aug 28, 2000 34.69 35.57 34.69 35.15 7,888,104 +0.42(+1.21%)
Aug 25, 2000 35.45 35.82 34.61 34.73 7,120,353 -0.79(-2.23%)
Aug 24, 2000 35.61 36.61 35.36 35.53 6,764,358 -0.71(-1.95%)
Aug 23, 2000 35.32 36.28 35.19 36.23 10,301,827 +1.04(+2.96%)
Aug 22, 2000 34.32 35.69 34.02 35.19 11,182,896 +1.21(+3.55%)
Aug 21, 2000 34.02 34.44 33.78 33.98 5,251,641 +0.13(+0.37%)
Aug 18, 2000 33.90 34.19 33.52 33.86 5,540,634 +0.04(+0.12%)
Aug 17, 2000 33.40 34.11 33.40 33.82 6,770,504 +0.21(+0.62%)
Aug 16, 2000 34.19 34.56 33.40 33.61 7,957,504 -0.95(-2.76%)
Aug 15, 2000 35.36 35.61 34.44 34.56 10,851,783 -0.63(-1.78%)
Aug 14, 2000 35.19 35.36 34.40 35.19 7,449,968 +0.50(+1.44%)
Aug 11, 2000 34.40 34.98 34.23 34.69 6,735,279 +0.08(+0.23%)
Aug 10, 2000 34.90 35.49 34.52 34.61 7,471,252 -0.29(-0.82%)
Aug 09, 2000 35.65 35.78 34.78 34.90 9,456,432 -0.79(-2.22%)
Aug 08, 2000 35.90 35.95 35.11 35.69 5,191,234 -0.04(-0.11%)
Aug 07, 2000 35.40 36.11 35.07 35.73 10,382,019 +0.75(+2.14%)
Aug 04, 2000 34.61 35.19 33.78 34.98 12,816,127 +1.46(+4.36%)
Aug 03, 2000 34.02 34.65 33.36 33.52 8,868,552 -0.79(-2.31%)
Aug 02, 2000 34.65 34.95 33.82 34.32 10,034,568 -0.13(-0.37%)
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.