Skip to main content

JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 29.83 31.11 29.66 31.04 12,241,663 +1.31(+4.42%)
Mar 29, 2001 29.59 29.90 29.05 29.73 9,674,429 +0.31(+1.06%)
Mar 28, 2001 29.52 29.97 29.00 29.42 10,581,524 -0.56(-1.87%)
Mar 27, 2001 29.11 30.00 28.41 29.98 17,725,314 +0.86(+2.97%)
Mar 26, 2001 29.14 29.72 28.79 29.11 12,034,670 +0.28(+0.96%)
Mar 23, 2001 27.86 28.97 27.52 28.84 15,568,884 +1.94(+7.20%)
Mar 22, 2001 27.69 27.69 25.98 26.90 22,663,928 -0.89(-3.21%)
Mar 21, 2001 29.58 29.82 27.69 27.79 17,395,948 -1.65(-5.61%)
Mar 20, 2001 31.43 31.43 29.38 29.44 14,773,314 -1.77(-5.67%)
Mar 19, 2001 30.69 31.39 29.49 31.21 14,092,450 +0.39(+1.28%)
Mar 16, 2001 31.29 31.73 30.50 30.82 15,534,313 -0.47(-1.50%)
Mar 15, 2001 31.04 31.77 30.94 31.29 12,383,853 +1.04(+3.45%)
Mar 14, 2001 31.11 31.78 30.00 30.25 23,440,406 -2.52(-7.70%)
Mar 13, 2001 32.32 33.05 31.52 32.77 10,220,769 +1.32(+4.20%)
Mar 12, 2001 32.84 33.08 31.45 31.45 12,366,785 -2.39(-7.07%)
Mar 09, 2001 34.29 34.43 33.05 33.84 9,225,148 -0.89(-2.57%)
Mar 08, 2001 34.74 35.39 34.43 34.73 10,218,599 -0.01(-0.02%)
Mar 07, 2001 33.46 34.88 33.20 34.74 10,554,475 +1.58(+4.77%)
Mar 06, 2001 33.36 33.84 32.84 33.16 9,900,516 +0.83(+2.57%)
Mar 05, 2001 31.73 32.46 31.32 32.33 8,661,884 +0.66(+2.10%)
Mar 02, 2001 31.52 32.91 31.24 31.66 10,935,047 -0.21(-0.67%)
Mar 01, 2001 31.52 31.97 30.96 31.88 15,263,096 -0.38(-1.18%)
Feb 28, 2001 33.11 33.18 31.32 32.26 15,203,501 -0.65(-1.97%)
Feb 27, 2001 33.84 34.41 32.39 32.91 16,988,038 -0.66(-1.96%)
Feb 26, 2001 33.18 34.08 32.36 33.56 12,705,264 +1.04(+3.19%)
Feb 23, 2001 32.53 33.36 31.94 32.53 14,042,691 -0.86(-2.59%)
Feb 22, 2001 33.01 33.39 31.38 33.39 17,950,678 +0.66(+2.01%)
Feb 21, 2001 33.84 34.64 32.50 32.73 14,226,395 -1.80(-5.21%)
Feb 20, 2001 35.94 36.36 34.31 34.53 13,124,747 -1.41(-3.92%)
Feb 16, 2001 34.84 35.95 34.74 35.94 10,653,125 +0.61(+1.72%)
Feb 15, 2001 35.52 36.47 35.19 35.33 10,716,193 -0.06(-0.16%)
Feb 14, 2001 35.78 35.87 35.19 35.39 9,886,919 +0.03(+0.10%)
Feb 13, 2001 36.32 37.12 35.33 35.35 10,609,586 -0.97(-2.68%)
Feb 12, 2001 36.27 36.71 35.73 36.33 7,588,732 +0.41(+1.15%)
Feb 09, 2001 35.73 36.36 35.29 35.91 7,941,965 +0.19(+0.52%)
Feb 08, 2001 36.18 36.67 35.62 35.73 8,289,557 -0.45(-1.24%)
Feb 07, 2001 36.19 36.99 35.87 36.18 11,555,737 +0.03(+0.10%)
Feb 06, 2001 37.34 37.65 35.95 36.14 10,935,770 -1.60(-4.25%)
Feb 05, 2001 37.68 37.99 37.12 37.75 7,628,365 -0.03(-0.07%)
Feb 02, 2001 38.02 38.25 37.53 37.77 10,234,221 -0.84(-2.17%)
Feb 01, 2001 38.02 38.61 36.99 38.61 13,270,264 +0.59(+1.56%)
Jan 31, 2001 39.05 39.63 37.68 38.02 18,993,600 -0.68(-1.77%)
Jan 30, 2001 38.09 38.84 37.77 38.70 13,673,401 +0.59(+1.56%)
Jan 29, 2001 37.46 38.71 37.46 38.11 13,733,575 +0.64(+1.72%)
Jan 26, 2001 36.94 37.68 36.47 37.46 11,531,725 +0.78(+2.13%)
Jan 25, 2001 36.64 37.25 35.78 36.68 12,079,801 -0.13(-0.36%)
Jan 24, 2001 36.43 36.99 36.12 36.81 13,481,596 +1.08(+3.02%)
Jan 23, 2001 34.66 35.99 34.66 35.73 12,725,081 +0.56(+1.59%)
Jan 22, 2001 34.95 36.08 34.61 35.17 15,307,214 +0.22(+0.63%)
Jan 19, 2001 35.08 35.73 34.44 34.95 15,613,726 -0.61(-1.71%)
Jan 18, 2001 35.60 35.87 34.95 35.56 19,627,162 -1.08(-2.94%)
Jan 17, 2001 36.60 37.37 36.04 36.64 14,929,824 -0.13(-0.36%)
Jan 16, 2001 36.99 37.81 36.29 36.77 15,207,406 -0.08(-0.23%)
Jan 12, 2001 37.33 37.37 36.21 36.85 12,946,973 -0.57(-1.51%)
Jan 11, 2001 35.35 37.50 35.35 37.42 23,262,486 +2.21(+6.26%)
Jan 10, 2001 34.22 35.73 33.83 35.22 15,710,207 +1.56(+4.62%)
Jan 09, 2001 34.48 34.57 33.10 33.66 10,542,035 -0.39(-1.14%)
Jan 08, 2001 33.88 34.66 33.40 34.05 14,382,472 +0.21(+0.63%)
Jan 05, 2001 35.08 35.60 33.40 33.83 23,460,512 -2.12(-5.88%)
Jan 04, 2001 35.60 37.33 35.13 35.95 38,209,524 +0.95(+2.71%)
Jan 03, 2001 30.03 35.17 29.86 35.00 30,817,516 +4.58(+15.07%)
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.