Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
JPMorgan Chase & Co
(NY:
JPM
)
211.09
+0.61 (+0.29%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2001
31.95
32.02
30.22
31.13
15,754,624
-0.63(-1.97%)
Feb 27, 2001
32.66
33.21
31.26
31.76
17,603,850
-0.63(-1.96%)
Feb 26, 2001
32.02
32.89
31.23
32.39
13,165,827
+1.00(+3.19%)
Feb 23, 2001
31.39
32.19
30.82
31.39
14,551,735
-0.83(-2.59%)
Feb 22, 2001
31.86
32.22
30.28
32.22
18,601,386
+0.63(+2.01%)
Feb 21, 2001
32.66
33.42
31.36
31.59
14,742,099
-1.73(-5.20%)
Feb 20, 2001
34.68
35.09
33.11
33.32
13,600,516
-1.36(-3.92%)
Feb 16, 2001
33.62
34.69
33.52
34.68
11,039,299
+0.59(+1.72%)
Feb 15, 2001
34.28
35.19
33.96
34.10
11,104,652
-0.05(-0.16%)
Feb 14, 2001
34.52
34.61
33.96
34.15
10,245,317
+0.03(+0.10%)
Feb 13, 2001
35.05
35.83
34.09
34.12
10,994,181
-0.94(-2.68%)
Feb 12, 2001
35.01
35.43
34.48
35.06
7,863,821
+0.40(+1.15%)
Feb 09, 2001
34.48
35.09
34.06
34.66
8,229,859
+0.18(+0.52%)
Feb 08, 2001
34.91
35.39
34.38
34.48
8,590,052
-0.43(-1.24%)
Feb 07, 2001
34.92
35.69
34.61
34.91
11,974,629
+0.03(+0.10%)
Feb 06, 2001
36.03
36.33
34.69
34.88
11,332,189
-1.55(-4.25%)
Feb 05, 2001
36.37
36.66
35.83
36.43
7,904,892
-0.03(-0.07%)
Feb 02, 2001
36.69
36.91
36.22
36.45
10,605,210
-0.81(-2.17%)
Feb 01, 2001
36.69
37.26
35.70
37.26
13,751,308
+0.57(+1.56%)
Jan 31, 2001
37.69
38.25
36.36
36.69
19,682,112
-0.66(-1.77%)
Jan 30, 2001
36.76
37.48
36.45
37.35
14,169,059
+0.57(+1.56%)
Jan 29, 2001
36.15
37.36
36.15
36.77
14,231,414
+0.62(+1.72%)
Jan 26, 2001
35.65
36.36
35.19
36.15
11,949,747
+0.75(+2.13%)
Jan 25, 2001
35.36
35.95
34.52
35.40
12,517,691
-0.13(-0.36%)
Jan 24, 2001
35.15
35.69
34.86
35.53
13,970,301
+1.04(+3.02%)
Jan 23, 2001
33.44
34.73
33.44
34.48
13,186,362
+0.54(+1.59%)
Jan 22, 2001
33.73
34.82
33.40
33.94
15,862,097
+0.21(+0.63%)
Jan 19, 2001
33.86
34.48
33.23
33.73
16,179,720
-0.59(-1.71%)
Jan 18, 2001
34.36
34.61
33.73
34.32
20,338,642
-1.04(-2.94%)
Jan 17, 2001
35.32
36.07
34.78
35.36
15,471,027
-0.13(-0.36%)
Jan 16, 2001
35.69
36.49
35.03
35.49
15,758,671
-0.08(-0.22%)
Jan 12, 2001
36.03
36.07
34.95
35.57
13,416,298
-0.55(-1.51%)
Jan 11, 2001
34.11
36.19
34.11
36.11
24,105,746
+2.13(+6.26%)
Jan 10, 2001
33.02
34.48
32.65
33.98
16,279,698
+1.50(+4.62%)
Jan 09, 2001
33.28
33.36
31.94
32.48
10,924,181
-0.37(-1.14%)
Jan 08, 2001
32.69
33.44
32.23
32.86
14,903,833
+0.21(+0.63%)
Jan 05, 2001
33.86
34.36
32.23
32.65
24,310,950
-2.04(-5.88%)
Jan 04, 2001
34.36
36.03
33.90
34.69
39,594,612
+0.91(+2.71%)
Jan 03, 2001
28.98
33.94
28.81
33.78
31,934,644
+4.42(+15.07%)
Jan 02, 2001
29.77
29.89
28.89
29.35
11,699,127
-0.96(-3.17%)
Dec 29, 2000
31.32
31.73
29.56
30.32
14,480,985
-1.00(-3.20%)
Dec 28, 2000
30.82
31.65
30.65
31.32
9,595,532
+0.37(+1.21%)
Dec 27, 2000
30.06
31.02
29.89
30.94
11,172,104
+0.42(+1.38%)
Dec 26, 2000
30.44
30.86
30.15
30.52
7,244,914
+0.08(+0.26%)
Dec 22, 2000
30.32
30.94
30.02
30.44
10,647,479
+0.29(+0.97%)
Dec 21, 2000
28.98
30.52
28.98
30.15
13,190,559
+1.13(+3.88%)
Dec 20, 2000
29.89
29.89
28.85
29.02
10,275,446
-0.87(-2.92%)
Dec 19, 2000
29.85
30.65
29.31
29.89
19,609,714
-0.38(-1.26%)
Dec 18, 2000
29.35
30.27
29.23
30.27
19,893,162
+0.96(+3.28%)
Dec 15, 2000
28.02
29.31
27.94
29.31
17,107,406
+0.71(+2.47%)
Dec 14, 2000
28.23
29.31
27.61
28.61
24,168,852
-1.08(-3.64%)
Dec 13, 2000
29.31
29.81
29.11
29.69
15,429,806
+1.00(+3.49%)
Dec 12, 2000
28.35
29.15
27.98
28.69
11,759,533
+0.33(+1.18%)
Dec 11, 2000
26.85
28.44
26.73
28.35
13,687,603
+1.67(+6.25%)
Dec 08, 2000
26.89
27.27
26.44
26.69
12,610,025
+0.54(+2.07%)
Dec 07, 2000
26.31
26.98
25.56
26.15
14,465,397
-0.58(-2.17%)
Dec 06, 2000
27.52
28.85
26.06
26.73
29,649,978
-0.83(-3.03%)
Dec 05, 2000
25.77
27.65
25.39
27.56
20,720,270
+2.25(+8.88%)
Dec 04, 2000
24.94
25.61
24.60
25.31
10,229,279
+0.42(+1.69%)
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
.