JPMorgan Chase & Co (NY: JPM )

121.24 USD -0.80 (-0.66%)
Official Closing Price Updated: 7:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 102.12 102.18 100.02 100.19 14,214,445 -2.58(-2.51%)
Aug 28, 2020 103.14 103.25 101.81 102.77 13,756,700 +0.42(+0.41%)
Aug 27, 2020 99.00 102.65 99.00 102.35 22,160,814 +3.26(+3.29%)
Aug 26, 2020 99.94 100.27 99.05 99.09 12,049,333 -1.41(-1.40%)
Aug 25, 2020 101.27 101.98 99.80 100.50 13,645,608 +0.44(+0.44%)
Aug 24, 2020 98.45 100.21 97.42 100.06 17,888,966 +2.74(+2.82%)
Aug 21, 2020 97.27 98.57 96.94 97.32 12,228,299 -0.05(-0.05%)
Aug 20, 2020 97.26 98.03 96.80 97.37 13,667,120 -1.18(-1.20%)
Aug 19, 2020 98.92 100.59 98.34 98.55 13,528,372 +0.23(+0.23%)
Aug 18, 2020 99.91 99.91 98.12 98.32 13,243,846 -1.39(-1.39%)
Aug 17, 2020 101.50 102.00 99.53 99.71 14,981,242 -2.70(-2.64%)
Aug 14, 2020 101.50 103.31 101.42 102.41 12,134,300 +0.04(+0.04%)
Aug 13, 2020 102.00 103.36 101.64 102.37 13,597,433 -0.57(-0.55%)
Aug 12, 2020 106.16 106.43 101.71 102.94 19,245,256 -0.88(-0.85%)
Aug 11, 2020 103.86 106.16 103.51 103.82 31,509,712 +3.18(+3.16%)
Aug 10, 2020 100.11 102.04 100.03 100.64 14,989,800 +1.26(+1.27%)
Aug 07, 2020 96.93 99.49 96.56 99.38 14,743,600 +2.14(+2.20%)
Aug 06, 2020 97.58 98.10 96.54 97.24 10,476,947 +0.03(+0.03%)
Aug 05, 2020 95.87 98.47 95.72 97.21 15,346,584 +1.66(+1.74%)
Aug 04, 2020 95.91 95.95 95.03 95.55 13,358,139 -0.55(-0.57%)
Aug 03, 2020 97.02 97.57 95.85 96.10 12,967,730 -0.54(-0.56%)
Jul 31, 2020 96.48 96.93 95.25 96.64 14,539,400 -0.38(-0.39%)
Jul 30, 2020 97.54 97.74 96.05 97.02 14,821,945 -2.66(-2.67%)
Jul 29, 2020 97.07 99.71 97.00 99.68 12,740,302 +2.18(+2.24%)
Jul 28, 2020 96.50 97.89 96.50 97.50 11,754,111 +0.60(+0.62%)
Jul 27, 2020 97.51 97.63 96.17 96.90 11,954,131 -1.38(-1.40%)
Jul 24, 2020 99.60 99.80 97.94 98.28 12,744,100 -0.70(-0.71%)
Jul 23, 2020 98.50 99.35 97.97 98.98 12,866,637 +0.29(+0.29%)
Jul 22, 2020 99.65 100.13 97.53 98.69 14,267,383 -0.72(-0.72%)
Jul 21, 2020 97.71 100.05 97.64 99.41 17,803,638 +2.11(+2.17%)
Jul 20, 2020 97.43 98.39 97.26 97.30 14,453,384 -0.86(-0.88%)
Jul 17, 2020 100.00 100.08 98.14 98.16 16,161,500 -1.85(-1.85%)
Jul 16, 2020 98.78 101.22 98.55 100.01 16,884,777 +0.28(+0.28%)
Jul 15, 2020 100.89 101.29 98.65 99.73 22,496,382 +1.52(+1.55%)
Jul 14, 2020 98.37 99.95 96.64 98.21 42,714,881 +0.56(+0.57%)
Jul 13, 2020 98.73 99.27 96.22 97.65 32,046,742 +1.38(+1.43%)
Jul 10, 2020 92.00 96.84 91.87 96.27 28,954,200 +4.99(+5.47%)
Jul 09, 2020 93.52 94.12 90.78 91.28 25,585,258 -2.02(-2.17%)
Jul 08, 2020 92.29 93.34 91.80 93.30 18,756,239 +0.98(+1.06%)
Jul 07, 2020 93.82 94.10 92.00 92.32 25,747,096 -2.68(-2.82%)
Jul 06, 2020 94.43 95.20 93.48 95.00 18,602,114 +2.34(+2.53%)
Jul 02, 2020 94.74 94.96 91.93 92.66 27,845,600 -0.60(-0.64%)
Jul 01, 2020 94.89 95.71 93.03 93.26 18,750,402 -0.80(-0.85%)
Jun 30, 2020 92.83 94.66 92.57 94.06 19,122,068 +1.06(+1.14%)
Jun 29, 2020 93.40 94.49 92.18 93.00 18,477,486 +0.41(+0.44%)
Jun 26, 2020 95.11 95.37 92.00 92.59 41,896,300 -5.37(-5.48%)
Jun 25, 2020 94.35 98.21 94.26 97.96 25,725,149 +3.30(+3.49%)
Jun 24, 2020 96.75 96.84 94.31 94.66 22,904,814 -3.27(-3.34%)
Jun 23, 2020 98.97 99.97 97.85 97.93 15,367,456 +1.18(+1.22%)
Jun 22, 2020 97.25 97.95 96.54 96.75 16,202,566 -1.06(-1.08%)
Jun 19, 2020 100.53 100.60 96.73 97.81 40,371,100 -1.13(-1.14%)
Jun 18, 2020 98.67 100.52 98.13 98.94 16,558,112 -0.54(-0.54%)
Jun 17, 2020 102.53 102.54 99.21 99.48 15,626,666 -2.58(-2.53%)
Jun 16, 2020 105.37 105.68 99.31 102.06 22,182,787 +0.81(+0.80%)
Jun 15, 2020 96.42 101.43 95.87 101.25 22,139,890 +1.38(+1.38%)
Jun 12, 2020 100.71 101.13 97.33 99.87 24,856,700 +2.66(+2.74%)
Jun 11, 2020 100.03 101.58 96.54 97.21 36,233,432 -8.85(-8.34%)
Jun 10, 2020 110.46 110.50 105.85 106.06 24,882,378 -4.48(-4.05%)
Jun 09, 2020 110.65 111.63 109.01 110.54 17,026,578 -2.91(-2.57%)
Jun 08, 2020 113.41 114.19 111.94 113.45 24,874,310 +2.22(+2.00%)
Jun 05, 2020 114.93 115.77 109.53 111.23 42,230,900 +4.79(+4.50%)
Jun 04, 2020 103.82 106.61 102.79 106.44 26,777,395 +2.17(+2.08%)
Jun 03, 2020 101.58 104.92 101.06 104.27 25,925,697 +5.34(+5.40%)
Jun 02, 2020 100.28 100.42 97.93 98.93 21,184,123 +0.33(+0.33%)
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.