JPMorgan Chase & Co (NY: JPM )

150.01 USD -0.49 (-0.33%)
Official Closing Price Updated: 7:56 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 116.43 116.72 115.26 116.05 11,389,086 -0.07(-0.06%)
Apr 29, 2019 114.60 117.15 114.44 116.12 14,241,817 +1.65(+1.44%)
Apr 26, 2019 113.95 114.58 113.60 114.47 7,889,500 +0.86(+0.76%)
Apr 25, 2019 113.01 114.14 112.50 113.61 9,310,049 +0.06(+0.05%)
Apr 24, 2019 113.26 114.15 112.81 113.55 9,245,544 -0.19(-0.17%)
Apr 23, 2019 113.00 114.37 112.85 113.74 9,193,177 +0.14(+0.12%)
Apr 22, 2019 112.83 113.93 112.66 113.60 7,975,800 +0.14(+0.12%)
Apr 18, 2019 114.53 114.94 113.33 113.46 12,501,899 -0.84(-0.73%)
Apr 17, 2019 111.70 114.66 111.01 114.30 17,789,397 +3.20(+2.88%)
Apr 16, 2019 109.90 111.39 109.86 111.10 11,581,751 +1.16(+1.06%)
Apr 15, 2019 110.92 111.00 109.12 109.94 15,163,169 -1.27(-1.14%)
Apr 12, 2019 109.44 111.85 108.88 111.21 25,834,000 +4.98(+4.69%)
Apr 11, 2019 105.71 106.73 105.56 106.23 11,168,198 +0.89(+0.84%)
Apr 10, 2019 105.13 105.71 104.47 105.34 10,882,029 +0.47(+0.45%)
Apr 09, 2019 105.08 105.20 104.25 104.87 9,091,112 -0.78(-0.74%)
Apr 08, 2019 105.11 105.65 104.91 105.65 8,055,881 +0.34(+0.32%)
Apr 05, 2019 105.80 106.11 104.99 105.31 9,933,600 -0.25(-0.24%)
Apr 04, 2019 104.55 105.73 104.45 105.56 11,952,067 +0.21(+0.20%)
Apr 03, 2019 105.81 106.36 104.79 105.35 11,498,727 +0.21(+0.20%)
Apr 02, 2019 104.60 105.44 104.33 105.14 10,295,439 +0.50(+0.48%)
Apr 01, 2019 102.15 104.68 102.12 104.64 17,495,891 +3.41(+3.37%)
Mar 29, 2019 101.54 101.99 100.58 101.23 14,523,300 +0.52(+0.52%)
Mar 28, 2019 100.00 100.80 99.74 100.71 12,450,788 +1.13(+1.13%)
Mar 27, 2019 99.88 100.45 99.08 99.58 12,753,124 -0.34(-0.34%)
Mar 26, 2019 99.82 100.40 98.82 99.92 15,986,055 +0.99(+1.00%)
Mar 25, 2019 99.59 100.57 98.09 98.93 21,031,672 -0.83(-0.83%)
Mar 22, 2019 101.82 102.32 99.52 99.76 31,115,100 -3.11(-3.02%)
Mar 21, 2019 103.49 103.49 102.28 102.87 19,749,380 -1.65(-1.58%)
Mar 20, 2019 106.43 106.65 104.41 104.52 14,917,792 -2.28(-2.13%)
Mar 19, 2019 108.20 108.40 106.55 106.80 12,888,807 -0.39(-0.36%)
Mar 18, 2019 106.53 107.79 106.50 107.19 12,934,415 +0.64(+0.60%)
Mar 15, 2019 105.41 106.80 105.23 106.55 24,811,700 +1.21(+1.15%)
Mar 14, 2019 104.50 105.87 104.46 105.34 10,926,333 +0.95(+0.91%)
Mar 13, 2019 104.19 104.98 103.95 104.39 13,022,200 +0.35(+0.34%)
Mar 12, 2019 104.59 104.79 103.75 104.04 10,217,383 -0.31(-0.30%)
Mar 11, 2019 103.98 104.54 103.66 104.35 9,762,882 +1.34(+1.30%)
Mar 08, 2019 101.99 103.23 101.99 103.01 10,582,300 +0.04(+0.04%)
Mar 07, 2019 103.25 103.47 102.16 102.97 12,705,259 -0.75(-0.72%)
Mar 06, 2019 103.86 104.57 103.55 103.72 9,067,891 -0.39(-0.37%)
Mar 05, 2019 104.13 104.55 103.26 104.11 10,854,419 -0.08(-0.08%)
Mar 04, 2019 104.92 105.92 103.27 104.19 12,465,216 -0.24(-0.23%)
Mar 01, 2019 105.10 105.90 104.20 104.43 13,813,300 +0.07(+0.07%)
Feb 28, 2019 105.01 105.21 104.18 104.36 15,155,641 -0.80(-0.76%)
Feb 27, 2019 105.18 105.38 104.50 105.16 9,967,692 -0.13(-0.12%)
Feb 26, 2019 104.50 105.47 103.94 105.29 15,464,500 -0.81(-0.76%)
Feb 25, 2019 105.75 107.27 105.69 106.10 11,220,972 +1.10(+1.05%)
Feb 22, 2019 105.70 106.09 104.78 105.00 10,647,200 -0.47(-0.45%)
Feb 21, 2019 105.45 105.99 104.96 105.47 8,394,426 -0.22(-0.21%)
Feb 20, 2019 105.21 105.80 104.88 105.69 10,028,206 +0.51(+0.48%)
Feb 19, 2019 104.91 105.37 103.81 105.18 12,763,470 -0.37(-0.35%)
Feb 15, 2019 103.90 105.70 103.66 105.55 14,716,800 +3.13(+3.06%)
Feb 14, 2019 102.47 103.10 101.35 102.42 11,505,146 -0.67(-0.65%)
Feb 13, 2019 102.90 103.85 102.90 103.09 10,747,118 +0.49(+0.48%)
Feb 12, 2019 101.95 102.92 101.89 102.60 12,834,958 +1.72(+1.70%)
Feb 11, 2019 101.76 102.01 100.77 100.88 10,930,314 -0.48(-0.47%)
Feb 08, 2019 102.08 102.33 100.06 101.36 12,892,500 -1.02(-1.00%)
Feb 07, 2019 103.25 103.50 101.44 102.38 13,176,472 -1.36(-1.31%)
Feb 06, 2019 103.71 104.62 103.46 103.74 8,743,973 -0.05(-0.05%)
Feb 05, 2019 104.52 104.55 103.29 103.79 12,761,688 -0.46(-0.44%)
Feb 04, 2019 103.79 104.25 103.01 104.25 9,834,731 +0.37(+0.36%)
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.