Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JPMorgan Chase & Co (NY: JPM )

185.80 +4.55 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.