JPMorgan Chase & Co (NY: JPM )

192.66 +2.36 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 160.15 161.14 158.48 158.94 8,700,644 -0.44(-0.28%)
Oct 28, 2021 157.46 159.51 157.14 159.38 7,717,651 +2.37(+1.51%)
Oct 27, 2021 159.35 159.69 156.56 157.02 10,523,045 -3.34(-2.08%)
Oct 26, 2021 159.98 161.38 160.36 8,571,071 +0.43(+0.27%)
Oct 25, 2021 161.58 161.82 159.50 159.93 10,858,559 -0.79(-0.49%)
Oct 22, 2021 159.08 161.00 158.88 160.71 9,425,135 +2.13(+1.35%)
Oct 21, 2021 159.75 160.29 157.81 158.58 8,994,080 -1.25(-0.78%)
Oct 20, 2021 157.46 159.86 156.67 159.83 8,747,465 +2.12(+1.35%)
Oct 19, 2021 156.62 157.78 155.85 157.71 8,607,467 +1.89(+1.21%)
Oct 18, 2021 155.75 157.75 155.22 155.82 13,543,844 -0.06(-0.04%)
Oct 15, 2021 154.70 156.40 153.56 155.88 15,249,971 +2.94(+1.92%)
Oct 14, 2021 151.33 153.44 149.75 152.94 16,223,609 +2.31(+1.53%)
Oct 13, 2021 153.50 154.75 150.25 150.63 24,315,488 -4.08(-2.64%)
Oct 12, 2021 155.07 155.95 154.15 154.71 13,921,871 -1.20(-0.77%)
Oct 11, 2021 159.80 160.25 155.74 155.90 12,988,165 -3.35(-2.10%)
Oct 08, 2021 159.07 160.30 158.39 159.25 8,754,165 +0.12(+0.08%)
Oct 07, 2021 160.17 160.46 158.62 159.13 10,893,775 +1.00(+0.63%)
Oct 06, 2021 157.17 158.21 155.31 158.13 9,290,149 +0.34(+0.21%)
Oct 05, 2021 156.44 159.16 155.93 157.79 13,136,645 +2.54(+1.63%)
Oct 04, 2021 155.28 158.50 154.13 155.26 15,182,243 -0.17(-0.11%)
Oct 01, 2021 152.51 156.51 152.14 155.43 12,135,085 +3.20(+2.10%)
Sep 30, 2021 155.23 154.33 151.39 152.23 14,159,447 -2.10(-1.36%)
Sep 29, 2021 154.57 155.21 153.48 154.33 8,361,881 -0.12(-0.08%)
Sep 28, 2021 155.96 157.44 154.06 154.45 14,394,301 -0.84(-0.54%)
Sep 27, 2021 153.44 155.68 153.08 155.29 14,208,103 +3.66(+2.42%)
Sep 24, 2021 150.13 152.13 149.56 151.62 10,863,323 +1.73(+1.15%)
Sep 23, 2021 146.94 150.38 146.63 149.89 13,263,458 +4.90(+3.38%)
Sep 22, 2021 144.33 146.24 144.24 144.99 12,081,580 +2.72(+1.92%)
Sep 21, 2021 142.78 143.73 141.89 142.27 9,675,107 +0.02(+0.01%)
Sep 20, 2021 143.11 143.74 139.95 142.25 17,005,654 -4.39(-2.99%)
Sep 17, 2021 146.36 147.87 146.00 146.64 27,536,416 -0.38(-0.26%)
Sep 16, 2021 148.25 149.59 146.21 147.02 11,699,027 -0.06(-0.04%)
Sep 15, 2021 145.75 147.58 145.51 147.08 12,585,273 +1.01(+0.69%)
Sep 14, 2021 149.21 150.04 145.32 146.07 12,560,166 -2.59(-1.75%)
Sep 13, 2021 147.43 148.84 147.00 148.66 10,808,402 +2.32(+1.59%)
Sep 10, 2021 149.32 149.46 146.21 146.34 8,959,111 -1.70(-1.15%)
Sep 09, 2021 147.19 149.57 147.01 148.04 8,499,357 +0.64(+0.44%)
Sep 08, 2021 147.76 148.41 146.97 147.40 8,443,849 -0.66(-0.45%)
Sep 07, 2021 148.79 150.08 147.83 148.06 9,986,656 -0.26(-0.18%)
Sep 03, 2021 149.16 149.62 148.00 148.32 8,560,778 -0.90(-0.60%)
Sep 02, 2021 148.81 150.29 148.26 149.22 9,915,719 +0.69(+0.46%)
Sep 01, 2021 149.00 149.50 147.84 148.53 9,385,420 -0.21(-0.14%)
Aug 31, 2021 149.20 150.07 148.19 148.75 13,268,987 -0.46(-0.30%)
Aug 30, 2021 151.78 151.92 148.68 149.20 8,534,764 -2.43(-1.60%)
Aug 27, 2021 150.42 151.73 149.97 151.63 9,441,399 +1.21(+0.80%)
Aug 26, 2021 150.90 152.36 149.87 150.42 11,855,714 +0.77(+0.52%)
Aug 25, 2021 147.41 150.45 146.75 149.65 12,184,483 +3.02(+2.06%)
Aug 24, 2021 146.00 147.45 145.88 146.63 8,248,022 +0.90(+0.62%)
Aug 23, 2021 144.45 146.09 144.37 145.73 8,531,607 +1.84(+1.28%)
Aug 20, 2021 143.54 144.05 142.43 143.88 7,499,292 +0.41(+0.29%)
Aug 19, 2021 142.43 144.67 142.29 143.48 10,233,747 -1.21(-0.84%)
Aug 18, 2021 145.36 146.94 144.46 144.69 8,671,138 -1.33(-0.91%)
Aug 17, 2021 146.53 147.70 144.40 146.01 10,050,519 -1.79(-1.21%)
Aug 16, 2021 147.81 147.89 145.80 147.80 9,415,884 -0.98(-0.66%)
Aug 13, 2021 150.46 150.80 148.40 148.78 9,657,226 -1.68(-1.12%)
Aug 12, 2021 150.54 151.00 149.31 150.46 9,514,858 +0.59(+0.39%)
Aug 11, 2021 148.79 150.19 147.95 149.87 10,341,983 +1.77(+1.19%)
Aug 10, 2021 145.76 148.77 145.36 148.11 9,317,490 +1.79(+1.23%)
Aug 09, 2021 146.49 147.45 144.98 146.31 10,232,508 -0.16(-0.11%)
Aug 06, 2021 144.32 146.77 144.25 146.47 14,332,495 +4.04(+2.84%)
Aug 05, 2021 141.62 142.93 141.37 142.43 9,840,528 +1.78(+1.26%)
Aug 04, 2021 140.66 142.63 140.34 140.65 10,919,570 -1.53(-1.08%)
Aug 03, 2021 141.31 142.56 139.05 142.18 11,170,900 +1.60(+1.14%)
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.