JPMorgan Chase & Co (NY: JPM )

154.09 USD -1.86 (-1.19%)
Official Closing Price Updated: 4:36 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 109.85 111.32 109.58 111.19 18,652,700 +1.13(+1.03%)
Nov 29, 2018 110.27 110.79 109.64 110.06 11,083,568 -0.88(-0.79%)
Nov 28, 2018 109.80 111.40 108.87 110.94 13,975,058 +1.22(+1.11%)
Nov 27, 2018 108.76 110.03 108.63 109.72 9,235,389 +0.46(+0.42%)
Nov 26, 2018 107.72 109.98 107.45 109.26 13,848,331 +2.61(+2.45%)
Nov 23, 2018 106.74 107.39 106.06 106.65 6,488,400 -0.99(-0.92%)
Nov 21, 2018 107.64 107.64 107.64 0 -0.81(-0.75%)
Nov 20, 2018 109.78 110.49 107.98 108.45 18,935,177 -2.38(-2.15%)
Nov 19, 2018 109.96 111.20 109.53 110.83 13,982,905 +0.84(+0.76%)
Nov 16, 2018 109.45 110.76 108.55 109.99 13,798,500 -0.08(-0.07%)
Nov 15, 2018 108.24 110.08 106.81 110.07 19,096,962 +2.74(+2.55%)
Nov 14, 2018 110.23 110.71 105.98 107.33 18,242,997 -2.26(-2.06%)
Nov 13, 2018 109.10 111.12 109.10 109.59 13,745,062 +0.64(+0.59%)
Nov 12, 2018 111.42 111.94 108.60 108.95 13,279,161 -2.34(-2.10%)
Nov 09, 2018 112.23 112.36 110.83 111.29 10,432,100 -1.09(-0.97%)
Nov 08, 2018 111.01 112.93 111.00 112.38 11,659,449 +0.90(+0.81%)
Nov 07, 2018 110.37 111.73 109.35 111.48 12,667,723 +1.88(+1.72%)
Nov 06, 2018 108.67 109.67 107.76 109.60 10,822,415 +0.51(+0.47%)
Nov 05, 2018 108.61 109.29 108.42 109.09 10,273,611 +0.71(+0.66%)
Nov 02, 2018 109.90 110.81 107.49 108.38 19,009,500 -0.60(-0.55%)
Nov 01, 2018 109.62 110.22 108.32 108.98 13,064,511 -0.04(-0.04%)
Oct 31, 2018 108.08 110.48 107.79 109.02 20,859,783 +2.32(+2.17%)
Oct 30, 2018 105.71 106.98 104.86 106.70 18,017,861 +1.85(+1.76%)
Oct 29, 2018 104.46 106.63 103.70 104.85 18,444,775 +1.43(+1.38%)
Oct 26, 2018 104.00 104.56 102.73 103.42 19,174,900 -1.44(-1.37%)
Oct 25, 2018 104.18 105.90 103.72 104.86 17,463,870 +1.57(+1.52%)
Oct 24, 2018 104.76 105.03 102.91 103.29 23,164,294 -1.96(-1.86%)
Oct 23, 2018 104.20 106.16 103.70 105.25 21,407,064 -1.11(-1.04%)
Oct 22, 2018 108.15 108.34 106.11 106.36 16,194,406 -1.55(-1.44%)
Oct 19, 2018 107.65 109.22 107.27 107.91 15,234,500 -0.18(-0.17%)
Oct 18, 2018 109.02 109.84 107.81 108.09 17,581,405 -1.74(-1.58%)
Oct 17, 2018 108.38 110.80 108.23 109.83 18,794,283 +1.21(+1.11%)
Oct 16, 2018 107.16 108.78 106.73 108.62 19,301,610 +2.28(+2.14%)
Oct 15, 2018 107.20 108.85 106.32 106.34 18,901,042 -0.61(-0.57%)
Oct 12, 2018 110.37 110.83 105.60 106.95 32,075,700 -1.18(-1.09%)
Oct 11, 2018 110.97 111.47 107.38 108.13 33,698,309 -3.34(-3.00%)
Oct 10, 2018 114.70 114.95 111.47 111.47 23,085,942 -3.05(-2.66%)
Oct 09, 2018 114.67 115.03 113.67 114.52 14,068,647 -0.80(-0.69%)
Oct 08, 2018 114.25 115.78 113.35 115.32 14,370,373 +0.70(+0.61%)
Oct 05, 2018 115.83 116.10 114.01 114.62 13,777,600 -0.65(-0.56%)
Oct 04, 2018 114.55 116.81 114.21 115.27 16,356,817 +0.23(+0.20%)
Oct 03, 2018 114.94 115.66 114.48 115.04 17,141,087 +1.07(+0.94%)
Oct 02, 2018 113.36 114.12 112.81 113.97 13,750,948 +0.47(+0.41%)
Oct 01, 2018 113.37 114.61 113.04 113.50 10,146,941 +0.66(+0.58%)
Sep 28, 2018 113.65 114.24 112.52 112.84 15,815,100 -1.68(-1.47%)
Sep 27, 2018 115.42 115.76 114.16 114.52 13,281,506 -0.50(-0.43%)
Sep 26, 2018 116.75 116.87 114.66 115.02 14,021,914 -1.37(-1.18%)
Sep 25, 2018 117.04 117.97 116.32 116.39 9,306,489 -0.33(-0.28%)
Sep 24, 2018 117.76 118.46 116.43 116.72 12,492,055 -1.13(-0.96%)
Sep 21, 2018 119.13 119.23 117.74 117.85 24,788,200 -0.78(-0.66%)
Sep 20, 2018 118.50 119.24 118.08 118.63 15,587,677 +1.01(+0.86%)
Sep 19, 2018 114.44 118.06 114.44 117.62 16,051,427 +3.32(+2.90%)
Sep 18, 2018 114.33 114.65 113.56 114.30 7,941,865 +0.46(+0.40%)
Sep 17, 2018 113.79 114.43 113.30 113.84 9,561,038 +0.34(+0.30%)
Sep 14, 2018 113.81 114.49 113.23 113.50 10,337,900 -0.02(-0.02%)
Sep 13, 2018 113.37 114.13 112.67 113.52 12,415,247 +0.44(+0.39%)
Sep 12, 2018 114.25 114.88 112.85 113.08 10,800,587 -1.35(-1.18%)
Sep 11, 2018 113.54 114.57 113.18 114.43 9,333,780 +0.72(+0.63%)
Sep 10, 2018 114.85 114.97 113.66 113.71 8,276,836 -0.61(-0.53%)
Sep 07, 2018 114.50 114.77 113.63 114.32 10,955,500 +0.22(+0.19%)
Sep 06, 2018 114.50 114.70 113.50 114.10 9,877,616 -0.49(-0.43%)
Sep 05, 2018 115.00 115.70 114.25 114.59 11,462,146 -0.56(-0.49%)
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.