JPMorgan Chase & Co (NY: JPM )

153.30 USD +1.13 (+0.74%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 153.28 154.49 152.12 152.23 16,730,764 -2.25(-1.46%)
Mar 30, 2021 154.46 155.87 153.88 154.48 13,182,306 +1.80(+1.18%)
Mar 29, 2021 152.12 153.73 151.04 152.68 17,564,735 -2.41(-1.55%)
Mar 26, 2021 154.30 155.45 152.55 155.09 16,754,400 +2.54(+1.67%)
Mar 25, 2021 150.00 152.97 149.33 152.55 15,604,265 +1.93(+1.28%)
Mar 24, 2021 150.00 153.18 149.86 150.62 13,078,374 +1.16(+0.78%)
Mar 23, 2021 150.33 152.12 148.96 149.46 17,067,173 -1.51(-1.00%)
Mar 22, 2021 152.80 153.97 150.61 150.97 19,941,373 -4.17(-2.69%)
Mar 19, 2021 155.51 155.94 151.19 155.14 54,418,800 -2.51(-1.59%)
Mar 18, 2021 157.60 161.69 157.11 157.65 21,894,698 +2.56(+1.65%)
Mar 17, 2021 155.34 156.88 153.05 155.09 13,950,588 +1.58(+1.03%)
Mar 16, 2021 154.09 154.60 152.19 153.51 12,804,645 -1.86(-1.20%)
Mar 15, 2021 156.35 156.92 153.96 155.37 12,102,143 -0.78(-0.50%)
Mar 12, 2021 156.86 157.63 155.07 156.15 12,849,499 +1.83(+1.19%)
Mar 11, 2021 154.11 156.15 153.36 154.32 11,769,950 -0.81(-0.52%)
Mar 10, 2021 151.74 156.16 151.51 155.13 14,334,663 +3.30(+2.17%)
Mar 09, 2021 151.50 154.25 149.82 151.83 16,203,363 -1.08(-0.71%)
Mar 08, 2021 152.47 155.46 150.75 152.91 17,128,275 +2.00(+1.33%)
Mar 05, 2021 153.21 153.49 147.97 150.91 18,465,100 +0.35(+0.23%)
Mar 04, 2021 152.61 154.38 148.62 150.56 20,076,594 -2.35(-1.54%)
Mar 03, 2021 151.23 154.98 150.82 152.91 14,320,151 +2.90(+1.93%)
Mar 02, 2021 150.08 151.78 149.84 150.01 14,220,309 -0.49(-0.33%)
Mar 01, 2021 149.52 151.38 148.48 150.50 14,763,329 +3.33(+2.26%)
Feb 26, 2021 150.30 150.87 146.51 147.17 19,829,100 -4.01(-2.65%)
Feb 25, 2021 154.27 154.90 150.59 151.18 18,108,759 -2.08(-1.36%)
Feb 24, 2021 150.11 153.76 150.11 153.26 15,057,008 +2.65(+1.76%)
Feb 23, 2021 151.51 152.31 149.59 150.61 16,226,402 +1.20(+0.80%)
Feb 22, 2021 146.87 150.19 146.79 149.41 11,484,958 +1.39(+0.94%)
Feb 19, 2021 145.86 148.84 145.86 148.02 11,969,700 +2.43(+1.67%)
Feb 18, 2021 144.00 145.79 143.40 145.59 10,587,826 +0.49(+0.34%)
Feb 17, 2021 143.95 145.38 143.12 145.10 10,832,208 +0.45(+0.31%)
Feb 16, 2021 143.55 145.32 142.40 144.65 12,124,305 +3.40(+2.41%)
Feb 12, 2021 139.05 141.61 139.00 141.25 8,324,500 +1.98(+1.42%)
Feb 11, 2021 139.66 140.55 138.22 139.27 9,197,835 -0.39(-0.28%)
Feb 10, 2021 140.00 140.87 139.04 139.66 10,317,075 +0.08(+0.06%)
Feb 09, 2021 139.43 139.98 138.54 139.58 8,613,914 -0.56(-0.40%)
Feb 08, 2021 138.20 140.30 138.18 140.14 10,131,767 +2.16(+1.57%)
Feb 05, 2021 139.39 139.49 137.38 137.98 10,051,200 -0.27(-0.20%)
Feb 04, 2021 135.47 138.66 135.47 138.25 12,405,839 +3.11(+2.30%)
Feb 03, 2021 133.65 135.76 133.51 135.14 10,590,818 +1.53(+1.15%)
Feb 02, 2021 131.94 134.39 131.22 133.61 12,240,401 +3.99(+3.08%)
Feb 01, 2021 129.40 130.07 128.48 129.62 11,076,057 +0.95(+0.74%)
Jan 29, 2021 130.69 131.72 128.19 128.67 14,808,100 -1.44(-1.11%)
Jan 28, 2021 129.90 132.17 128.99 130.11 13,756,236 +2.25(+1.76%)
Jan 27, 2021 129.59 129.85 127.35 127.86 17,594,726 -3.72(-2.83%)
Jan 26, 2021 132.75 133.17 131.34 131.58 11,275,901 -0.54(-0.41%)
Jan 25, 2021 132.14 133.17 130.06 132.12 14,210,424 -1.67(-1.25%)
Jan 22, 2021 132.69 134.40 132.20 133.79 12,933,200 -1.04(-0.77%)
Jan 21, 2021 135.69 136.16 134.32 134.83 13,411,712 -1.14(-0.84%)
Jan 20, 2021 137.82 138.17 135.43 135.97 16,017,206 -2.07(-1.50%)
Jan 19, 2021 139.86 140.70 137.82 138.04 19,780,300 -0.60(-0.43%)
Jan 15, 2021 137.43 141.65 137.01 138.64 27,881,000 -2.53(-1.79%)
Jan 14, 2021 140.49 142.75 140.00 141.17 18,522,204 +0.82(+0.58%)
Jan 13, 2021 138.59 140.79 138.10 140.35 14,802,262 +0.13(+0.09%)
Jan 12, 2021 139.44 141.66 138.83 140.22 18,022,956 +2.17(+1.57%)
Jan 11, 2021 134.58 138.20 134.11 138.05 15,937,909 +2.03(+1.49%)
Jan 08, 2021 135.97 136.35 134.12 136.02 12,035,100 +0.15(+0.11%)
Jan 07, 2021 135.69 138.19 134.92 135.87 21,932,270 +4.32(+3.28%)
Jan 06, 2021 129.88 132.77 127.88 131.55 24,900,883 +5.90(+4.70%)
Jan 05, 2021 124.99 126.30 123.77 125.65 13,723,676 -0.22(-0.17%)
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.