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 (%)
Feb 26, 2021 138.16 138.69 134.68 135.28 21,571,484 -3.69(-2.65%)
Feb 25, 2021 141.81 142.39 138.43 138.97 19,699,976 -1.91(-1.36%)
Feb 24, 2021 137.99 141.34 137.99 140.88 16,380,067 +2.44(+1.76%)
Feb 23, 2021 139.27 140.01 137.51 138.44 17,652,216 +1.10(+0.80%)
Feb 22, 2021 135.01 138.06 134.93 137.34 12,494,141 +1.28(+0.94%)
Feb 19, 2021 134.08 136.82 134.08 136.06 13,021,478 +2.23(+1.67%)
Feb 18, 2021 132.37 134.01 131.82 133.83 11,518,178 +0.45(+0.34%)
Feb 17, 2021 132.32 133.64 131.56 133.38 11,784,034 +0.41(+0.31%)
Feb 16, 2021 131.96 133.58 130.90 132.97 13,189,668 +3.12(+2.41%)
Feb 12, 2021 127.82 130.17 127.77 129.84 9,055,974 +1.82(+1.42%)
Feb 11, 2021 128.38 129.20 127.06 128.02 10,006,049 -0.36(-0.28%)
Feb 10, 2021 128.69 129.49 127.81 128.38 11,223,636 +0.07(+0.06%)
Feb 09, 2021 128.17 128.67 127.35 128.31 9,370,819 -0.51(-0.40%)
Feb 08, 2021 127.04 128.97 127.02 128.82 11,022,045 +1.99(+1.57%)
Feb 05, 2021 128.13 128.22 126.28 126.83 10,934,399 -0.25(-0.20%)
Feb 04, 2021 124.53 127.46 124.53 127.08 13,495,940 +2.86(+2.30%)
Feb 03, 2021 122.86 124.79 122.73 124.22 11,521,433 +1.41(+1.14%)
Feb 02, 2021 121.28 123.53 120.62 122.82 13,315,965 +3.67(+3.08%)
Feb 01, 2021 118.95 119.56 118.10 119.15 12,049,310 +0.87(+0.74%)
Jan 29, 2021 120.13 121.08 117.84 118.28 16,109,288 -1.32(-1.11%)
Jan 28, 2021 119.41 121.49 118.57 119.60 14,964,996 +2.07(+1.76%)
Jan 27, 2021 119.12 119.36 117.06 117.53 19,140,740 -3.42(-2.83%)
Jan 26, 2021 122.03 122.41 120.73 120.95 12,266,714 -0.50(-0.41%)
Jan 25, 2021 121.47 122.41 119.56 121.45 15,459,094 -1.54(-1.25%)
Jan 22, 2021 121.97 123.54 121.52 122.98 14,069,640 -0.96(-0.77%)
Jan 21, 2021 124.73 125.16 123.47 123.94 14,590,199 -1.05(-0.84%)
Jan 20, 2021 126.69 127.01 124.49 124.99 17,424,638 -1.90(-1.50%)
Jan 19, 2021 128.56 129.34 126.69 126.89 21,519,256 -0.55(-0.43%)
Jan 15, 2021 126.33 130.21 125.94 127.44 30,330,904 -2.33(-1.79%)
Jan 14, 2021 129.14 131.22 128.69 129.77 20,149,750 +0.75(+0.58%)
Jan 13, 2021 127.40 129.42 126.94 129.01 16,102,937 +0.12(+0.09%)
Jan 12, 2021 128.18 130.22 127.62 128.89 19,606,634 +2.00(+1.57%)
Jan 11, 2021 123.71 127.04 123.28 126.90 17,338,374 +1.87(+1.49%)
Jan 08, 2021 124.99 125.34 123.29 125.03 13,092,624 +0.14(+0.11%)
Jan 07, 2021 124.73 127.03 124.02 124.89 23,859,458 +3.97(+3.28%)
Jan 06, 2021 119.39 122.05 117.55 120.92 27,088,924 +5.42(+4.70%)
Jan 05, 2021 114.89 116.10 113.77 115.50 14,929,575 +0.62(+0.54%)
Jan 04, 2021 116.36 116.69 113.88 114.88 18,417,006 -1.09(-0.94%)
Dec 31, 2020 115.97 115.97 115.97 8,103,607 +1.56(+1.36%)
Dec 30, 2020 114.53 114.86 113.99 114.41 8,103,607 +0.32(+0.28%)
Dec 29, 2020 115.18 115.25 113.98 114.09 9,187,004 -0.30(-0.26%)
Dec 28, 2020 114.83 115.59 113.89 114.39 8,833,825 +0.75(+0.66%)
Dec 24, 2020 114.16 114.58 112.78 113.64 4,563,499 -0.50(-0.44%)
Dec 23, 2020 112.06 115.47 111.66 114.15 16,401,377 +3.10(+2.79%)
Dec 22, 2020 112.61 112.73 110.99 111.04 12,917,050 -1.72(-1.52%)
Dec 21, 2020 112.41 114.08 110.51 112.76 30,936,958 +4.08(+3.75%)
Dec 18, 2020 108.73 109.41 107.94 108.68 31,725,792 -0.54(-0.49%)
Dec 17, 2020 110.67 110.84 109.14 109.22 12,723,310 -0.91(-0.83%)
Dec 16, 2020 109.79 110.50 109.39 110.13 12,237,766 +0.32(+0.29%)
Dec 15, 2020 108.87 110.34 108.26 109.81 13,795,106 +1.84(+1.71%)
Dec 14, 2020 110.73 110.81 107.79 107.97 13,269,579 -1.15(-1.05%)
Dec 11, 2020 108.55 109.54 108.03 109.12 10,936,883 -0.65(-0.59%)
Dec 10, 2020 109.51 110.23 109.12 109.77 14,974,504 -0.71(-0.64%)
Dec 09, 2020 112.41 112.53 109.92 110.48 14,320,112 -0.87(-0.78%)
Dec 08, 2020 110.47 111.64 110.21 111.34 10,509,043 +0.11(+0.10%)
Dec 07, 2020 110.57 111.50 109.71 111.23 10,653,604 -0.42(-0.38%)
Dec 04, 2020 111.78 112.52 111.06 111.65 14,883,610 +1.00(+0.91%)
Dec 03, 2020 111.21 111.24 109.85 110.65 14,124,961 -0.73(-0.66%)
Dec 02, 2020 109.25 111.63 108.85 111.38 11,842,865 +2.10(+1.92%)
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.