JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 87.85 87.89 22,492,808 -0.62(-0.70%)
Jun 28, 2018 87.45 88.95 87.31 88.51 17,169,998 +1.43(+1.64%)
Jun 27, 2018 88.30 89.34 87.07 87.08 19,291,950 -1.37(-1.54%)
Jun 26, 2018 88.32 88.74 86.97 88.45 20,237,674 +0.06(+0.07%)
Jun 25, 2018 89.12 89.16 87.69 88.39 20,038,240 -0.81(-0.91%)
Jun 22, 2018 91.23 91.41 89.00 89.20 23,638,524 -1.48(-1.64%)
Jun 21, 2018 90.34 91.27 89.88 90.68 13,097,315 -0.03(-0.03%)
Jun 20, 2018 91.25 91.64 90.62 90.71 10,522,167 -0.01(-0.01%)
Jun 19, 2018 90.17 91.00 89.92 90.72 15,064,835 -0.53(-0.58%)
Jun 18, 2018 90.47 91.43 89.99 91.25 11,597,369 +0.24(+0.26%)
Jun 15, 2018 91.41 89.64 91.01 30,858,296 -0.11(-0.12%)
Jun 14, 2018 93.02 93.09 90.91 91.12 24,287,178 -1.64(-1.76%)
Jun 13, 2018 93.17 94.00 92.43 92.76 17,755,456 -0.19(-0.20%)
Jun 12, 2018 93.75 94.07 92.38 92.94 18,130,200 -0.54(-0.58%)
Jun 11, 2018 93.73 94.39 93.43 93.48 14,986,092 -0.24(-0.25%)
Jun 08, 2018 93.31 93.75 92.83 93.72 12,309,814 +0.26(+0.28%)
Jun 07, 2018 93.78 94.05 92.80 93.46 15,935,817 +0.37(+0.40%)
Jun 06, 2018 93.41 93.09 18,319,014 +2.13(+2.34%)
Jun 05, 2018 91.30 91.36 90.31 90.96 12,345,811 -0.51(-0.56%)
Jun 04, 2018 91.93 92.16 91.32 91.48 10,587,001 +0.04(+0.05%)
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.