JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 120.60 121.45 120.42 121.38 8,270,883 +0.67(+0.56%)
Dec 30, 2019 121.82 121.97 120.57 120.71 7,996,675 -0.44(-0.37%)
Dec 27, 2019 121.29 121.70 120.75 121.16 9,036,552 +0.06(+0.05%)
Dec 26, 2019 120.07 121.12 119.97 121.09 7,776,264 +1.30(+1.08%)
Dec 24, 2019 119.58 119.84 119.35 119.80 3,817,666 +0.33(+0.28%)
Dec 23, 2019 119.81 120.08 119.19 119.47 11,184,021 -0.04(-0.03%)
Dec 20, 2019 120.18 120.93 119.20 119.50 34,446,392 -0.09(-0.08%)
Dec 19, 2019 119.95 120.35 119.38 119.60 10,738,442 -0.60(-0.50%)
Dec 18, 2019 120.29 121.05 119.92 120.20 11,922,564 -0.12(-0.10%)
Dec 17, 2019 119.93 120.75 119.49 120.32 13,260,897 +5.49(+4.78%)
Dec 16, 2019 120.49 120.89 114.83 114.83 13,060,146 -4.30(-3.61%)
Dec 13, 2019 120.12 120.89 118.61 119.13 12,167,677 -1.05(-0.88%)
Dec 12, 2019 117.11 120.57 116.86 120.18 15,753,026 +3.34(+2.86%)
Dec 11, 2019 116.93 117.57 116.69 116.84 10,349,686 -0.28(-0.24%)
Dec 10, 2019 116.03 117.35 115.70 117.11 8,651,085 +0.08(+0.07%)
Dec 09, 2019 117.23 117.95 117.04 117.04 9,759,675 -0.55(-0.47%)
Dec 06, 2019 117.28 118.23 117.25 117.58 11,681,080 +1.72(+1.49%)
Dec 05, 2019 115.53 116.08 115.09 115.86 11,010,575 +0.63(+0.54%)
Dec 04, 2019 113.53 115.35 113.19 115.23 11,849,926 +2.23(+1.97%)
Dec 03, 2019 113.00 113.16 111.97 113.00 12,229,766 -1.47(-1.28%)
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.