JPMorgan Chase & Co (NY: JPM )

150.54 USD +1.27 (+0.85%)
Official Closing Price Updated: 7:59 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 101.37 101.70 100.57 100.61 8,689,547 -0.80(-0.79%)
Oct 30, 2017 101.13 101.93 100.87 101.41 8,839,456 -0.36(-0.35%)
Oct 27, 2017 101.43 102.23 101.05 101.77 10,400,446 +0.03(+0.03%)
Oct 26, 2017 101.35 102.42 101.32 101.74 13,053,511 +0.72(+0.71%)
Oct 25, 2017 101.25 101.45 100.19 101.02 14,631,754 +0.10(+0.10%)
Oct 24, 2017 99.88 101.19 99.76 100.92 13,000,732 +1.58(+1.59%)
Oct 23, 2017 99.51 99.99 99.24 99.34 9,237,624 -0.17(-0.17%)
Oct 20, 2017 99.28 99.89 98.73 99.51 15,326,608 +1.40(+1.43%)
Oct 19, 2017 97.19 98.20 97.09 98.11 9,133,817 +0.12(+0.12%)
Oct 18, 2017 98.15 98.55 97.63 97.99 10,158,626 +0.37(+0.38%)
Oct 17, 2017 98.07 98.18 97.32 97.62 10,335,512 -0.22(-0.22%)
Oct 16, 2017 96.34 97.95 96.34 97.84 12,431,804 +1.98(+2.07%)
Oct 13, 2017 95.48 96.71 94.96 95.86 13,190,576 -0.13(-0.14%)
Oct 12, 2017 97.30 97.50 95.62 95.99 18,251,021 -0.85(-0.88%)
Oct 11, 2017 96.83 97.01 96.14 96.84 14,279,326 -0.29(-0.30%)
Oct 10, 2017 96.46 97.18 96.24 97.13 10,630,098 +0.72(+0.75%)
Oct 09, 2017 96.96 97.07 96.14 96.41 7,765,052 -0.51(-0.53%)
Oct 06, 2017 97.55 97.64 96.47 96.92 10,231,853 -0.17(-0.18%)
Oct 05, 2017 96.00 97.40 95.55 97.09 14,235,719 +0.73(+0.76%)
Oct 04, 2017 97.30 97.44 96.28 96.36 12,164,773 -0.99(-1.02%)
Oct 03, 2017 96.83 97.43 96.77 97.35 9,632,232 +0.51(+0.53%)
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.