JPMorgan Chase & Co (NY: JPM )

152.90 USD +1.20 (+0.79%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 49.50 49.79 47.83 48.08 5,738,600 -1.17(-2.37%)
Apr 27, 2000 50.08 50.33 48.87 49.25 6,203,800 -1.71(-3.36%)
Apr 26, 2000 52.50 52.50 50.79 50.96 3,670,900 -1.08(-2.08%)
Apr 25, 2000 50.50 52.37 50.17 52.04 4,222,700 +2.21(+4.43%)
Apr 24, 2000 50.67 50.96 49.63 49.83 5,198,100 -1.71(-3.31%)
Apr 20, 2000 52.08 52.13 50.83 51.54 3,031,100 -0.46(-0.88%)
Apr 19, 2000 53.83 54.00 50.41 52.00 6,042,700 -1.67(-3.11%)
Apr 18, 2000 52.17 53.96 52.04 53.67 4,558,800 +1.25(+2.39%)
Apr 17, 2000 51.67 52.96 49.96 52.41 5,809,100 -0.17(-0.32%)
Apr 14, 2000 54.67 54.91 50.50 52.58 8,724,700 -3.75(-6.66%)
Apr 13, 2000 57.33 57.83 56.17 56.33 4,521,100 -1.54(-2.66%)
Apr 12, 2000 58.63 60.63 57.67 57.87 6,093,900 +0.54(+0.94%)
Apr 11, 2000 58.00 58.58 56.67 57.33 5,482,700 -1.41(-2.41%)
Apr 10, 2000 57.00 59.37 56.75 58.75 5,245,200 +1.17(+2.03%)
Apr 07, 2000 58.83 58.83 57.33 57.58 3,279,500 -0.71(-1.22%)
Apr 06, 2000 58.00 58.83 57.87 58.29 3,238,800 +0.71(+1.24%)
Apr 05, 2000 56.17 57.96 56.17 57.58 4,875,900 -0.25(-0.44%)
Apr 04, 2000 61.00 61.25 55.33 57.83 8,429,100 -3.83(-6.22%)
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.