Skip to main content

JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 26.48 26.51 26.00 26.08 10,517,878 -0.24(-0.89%)
Nov 29, 2001 25.86 26.33 25.23 26.31 17,331,724 +0.39(+1.49%)
Nov 28, 2001 27.30 27.40 25.72 25.92 26,111,788 -1.59(-5.78%)
Nov 27, 2001 27.41 27.86 27.14 27.51 11,012,000 +0.21(+0.78%)
Nov 26, 2001 27.23 27.32 26.93 27.30 9,861,894 +0.07(+0.25%)
Nov 23, 2001 26.69 27.23 26.69 27.23 4,527,086 +0.38(+1.42%)
Nov 21, 2001 27.24 27.37 26.58 26.85 7,110,377 -0.39(-1.42%)
Nov 20, 2001 27.55 27.64 27.16 27.24 7,872,244 -0.48(-1.75%)
Nov 19, 2001 27.38 27.82 27.36 27.72 6,910,616 +0.48(+1.75%)
Nov 16, 2001 27.34 27.34 26.83 27.25 8,124,368 -0.10(-0.35%)
Nov 15, 2001 27.38 27.51 27.07 27.34 7,627,498 -0.07(-0.25%)
Nov 14, 2001 27.58 27.65 26.79 27.41 8,350,888 +0.21(+0.76%)
Nov 13, 2001 27.55 27.65 26.94 27.20 11,427,867 +0.38(+1.42%)
Nov 12, 2001 26.80 26.96 25.75 26.82 7,682,609 -0.17(-0.64%)
Nov 09, 2001 26.82 27.17 26.28 27.00 6,551,886 +0.17(+0.64%)
Nov 08, 2001 26.72 27.40 26.69 26.82 9,794,777 +0.15(+0.54%)
Nov 07, 2001 26.08 26.93 25.95 26.68 12,754,155 +0.73(+2.80%)
Nov 06, 2001 25.31 26.20 25.19 25.95 14,389,415 +0.82(+3.25%)
Nov 05, 2001 25.23 25.63 25.07 25.14 9,578,960 +0.22(+0.89%)
Nov 02, 2001 24.95 25.22 24.75 24.92 8,706,292 -0.21(-0.83%)
Nov 01, 2001 24.95 25.30 24.31 25.12 11,851,544 +0.68(+2.77%)
Oct 31, 2001 24.89 25.14 24.37 24.45 9,227,173 -0.10(-0.42%)
Oct 30, 2001 24.40 24.94 23.89 24.55 13,399,435 -0.14(-0.56%)
Oct 29, 2001 25.65 25.84 24.65 24.69 11,196,139 -1.27(-4.90%)
Oct 26, 2001 25.91 26.33 25.58 25.96 9,570,860 +0.05(+0.19%)
Oct 25, 2001 24.99 25.93 24.61 25.91 10,962,964 +0.87(+3.48%)
Oct 24, 2001 24.85 25.16 24.70 25.04 11,168,511 +0.32(+1.29%)
Oct 23, 2001 24.82 25.16 24.56 24.72 12,024,979 +0.31(+1.27%)
Oct 22, 2001 23.42 24.67 23.42 24.41 10,847,389 +1.00(+4.25%)
Oct 19, 2001 23.61 23.62 22.81 23.42 10,693,917 -0.19(-0.79%)
Oct 18, 2001 23.95 24.20 23.51 23.60 10,082,484 -0.32(-1.33%)
Oct 17, 2001 24.54 25.06 23.90 23.92 20,705,234 +0.46(+1.94%)
Oct 16, 2001 23.51 23.85 23.12 23.46 12,830,819 +0.27(+1.16%)
Oct 15, 2001 22.19 23.40 22.02 23.19 12,117,409 +0.46(+2.01%)
Oct 12, 2001 22.81 22.88 22.13 22.74 11,906,077 -0.37(-1.59%)
Oct 11, 2001 23.19 23.82 22.77 23.10 15,427,562 +0.02(+0.09%)
Oct 10, 2001 22.61 23.42 22.50 23.08 12,328,019 +0.30(+1.34%)
Oct 09, 2001 22.26 22.95 22.17 22.78 11,211,327 +0.35(+1.57%)
Oct 08, 2001 22.47 22.88 22.16 22.43 11,297,972 -0.67(-2.90%)
Oct 05, 2001 23.85 23.88 22.86 23.10 13,359,657 -0.52(-2.20%)
Oct 04, 2001 24.30 24.33 23.54 23.62 17,251,300 -0.35(-1.47%)
Oct 03, 2001 23.86 24.39 23.71 23.97 22,786,736 -0.22(-0.91%)
Oct 02, 2001 23.78 24.37 23.38 24.19 14,629,822 +0.68(+2.91%)
Oct 01, 2001 23.71 23.94 23.23 23.51 12,416,399 -0.10(-0.44%)
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%)
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.