The closing price for JPMorgan Chase (JPM) in May 2000 was $23.39, on May 31, 2000. It was up 3% for the month. The latest price is $331.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $22.86 | $23.61 | $22.86 | $23.39 | 4,983,150 |
May 30 2000 | $22.43 | $23.02 | $22.28 | $23.02 | 4,197,750 |
May 26 2000 | $22.04 | $22.32 | $21.73 | $22.08 | 6,163,950 |
May 25 2000 | $22.55 | $23.10 | $21.85 | $22.00 | 7,721,400 |
May 24 2000 | $22.71 | $23.00 | $22.08 | $22.43 | 8,573,100 |
May 23 2000 | $22.53 | $23.35 | $22.53 | $22.90 | 5,208,750 |
May 22 2000 | $22.94 | $22.94 | $22.08 | $22.61 | 4,164,600 |
May 19 2000 | $23.37 | $23.47 | $22.63 | $22.71 | 5,114,550 |
May 18 2000 | $23.10 | $23.92 | $23.10 | $23.53 | 5,156,250 |
May 17 2000 | $22.94 | $23.47 | $22.88 | $23.18 | 4,350,600 |
May 16 2000 | $24.00 | $24.02 | $23.08 | $23.26 | 7,925,100 |
May 15 2000 | $22.79 | $23.55 | $22.57 | $23.37 | 6,703,200 |
May 12 2000 | $21.65 | $22.82 | $21.34 | $22.43 | 12,221,850 |
May 11 2000 | $21.94 | $22.14 | $21.45 | $21.92 | 7,853,100 |
May 10 2000 | $22.14 | $22.14 | $21.53 | $21.53 | 6,616,050 |
May 09 2000 | $22.63 | $22.77 | $22.20 | $22.20 | 6,378,000 |
May 08 2000 | $22.43 | $22.92 | $22.34 | $22.55 | 5,497,650 |
May 05 2000 | $22.55 | $22.79 | $22.08 | $22.61 | 14,505,150 |
May 04 2000 | $23.53 | $23.63 | $22.82 | $22.94 | 6,172,200 |
May 03 2000 | $23.55 | $24.04 | $23.26 | $23.26 | 9,320,550 |
May 02 2000 | $23.12 | $24.12 | $22.98 | $23.84 | 8,411,250 |
May 01 2000 | $22.71 | $23.61 | $22.41 | $23.10 | 8,439,750 |
Daily pricing data for JPMorgan Chase dates back to 3/17/1980, and may be incomplete.