JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	97.59	98.81	96.77	97.62	13,237,100	+0.79(+0.82%)
Dec 28, 2018	97.95	98.32	96.44	96.83	17,963,200	-0.21(-0.22%)
Dec 27, 2018	94.82	97.15	93.55	97.04	20,301,003	+1.08(+1.13%)
Dec 26, 2018	92.69	95.96	91.11	95.96	22,539,011	+3.82(+4.15%)
Dec 24, 2018	92.89	94.22	92.14	92.14	17,009,200	-2.03(-2.16%)
Dec 21, 2018	96.68	98.43	93.68	94.17	41,313,900	-2.28(-2.36%)
Dec 20, 2018	96.61	98.28	95.69	96.45	31,821,118	-0.84(-0.86%)
Dec 19, 2018	98.41	100.58	96.60	97.29	28,166,353	-1.25(-1.27%)
Dec 18, 2018	99.42	100.89	98.12	98.54	20,832,028	-0.47(-0.47%)
Dec 17, 2018	99.77	100.56	98.43	99.01	25,108,412	-1.28(-1.28%)
Dec 14, 2018	99.99	101.94	99.86	100.29	19,879,500	-0.83(-0.82%)
Dec 13, 2018	101.55	101.97	100.67	101.12	17,249,099	+0.10(+0.10%)
Dec 12, 2018	101.66	102.90	100.06	101.02	22,620,206	+0.65(+0.65%)
Dec 11, 2018	103.13	103.66	100.21	100.37	16,857,439	-0.99(-0.98%)
Dec 10, 2018	102.87	103.49	99.28	101.36	23,624,606	-1.93(-1.87%)
Dec 07, 2018	105.16	106.98	102.91	103.29	19,248,500	-1.90(-1.81%)
Dec 06, 2018	105.01	105.36	102.88	105.19	27,208,987	-2.04(-1.90%)
Dec 04, 2018	111.60	111.60	106.73	107.23	23,555,900	-5.01(-4.46%)
Dec 03, 2018	112.38	112.89	111.74	112.24	16,032,142	+1.05(+0.94%)
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%)

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.