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 (%)
Aug 31, 2020 92.34 92.40 90.44 90.60 15,719,353 -2.33(-2.51%)
Aug 28, 2020 93.27 93.37 92.06 92.93 15,213,146 +0.38(+0.41%)
Aug 27, 2020 89.52 92.82 89.52 92.55 24,507,018 +2.95(+3.29%)
Aug 26, 2020 90.37 90.67 89.57 89.60 13,325,017 -1.28(-1.40%)
Aug 25, 2020 91.57 92.22 90.25 90.88 15,090,293 +0.40(+0.44%)
Aug 24, 2020 89.02 90.62 88.09 90.48 19,782,902 +2.48(+2.82%)
Aug 21, 2020 87.96 89.13 87.66 88.00 13,522,931 -0.05(-0.05%)
Aug 20, 2020 87.95 88.64 87.53 88.05 15,114,082 -1.07(-1.20%)
Aug 19, 2020 89.45 90.96 88.93 89.12 14,960,645 +0.21(+0.23%)
Aug 18, 2020 90.34 90.34 88.73 88.91 14,645,995 -1.15(-1.28%)
Aug 17, 2020 91.78 92.23 90.00 90.06 16,567,334 -2.55(-2.75%)
Aug 14, 2020 91.78 93.42 91.71 92.61 13,418,980 +0.04(+0.04%)
Aug 13, 2020 92.23 93.46 91.91 92.57 15,037,017 -0.52(-0.55%)
Aug 12, 2020 96.00 96.24 91.97 93.08 21,282,786 -0.80(-0.85%)
Aug 11, 2020 93.92 96.00 93.60 93.88 34,845,700 +2.88(+3.16%)
Aug 10, 2020 90.53 92.27 90.46 91.01 16,576,797 +1.14(+1.27%)
Aug 07, 2020 87.65 89.97 87.32 89.87 16,304,531 +1.94(+2.20%)
Aug 06, 2020 88.24 88.71 87.30 87.93 11,586,160 +0.03(+0.03%)
Aug 05, 2020 86.69 89.04 86.56 87.90 16,971,354 +1.50(+1.74%)
Aug 04, 2020 86.73 86.76 85.93 86.40 14,772,389 -0.50(-0.57%)
Aug 03, 2020 87.73 88.23 86.67 86.90 14,340,647 -0.49(-0.56%)
Jul 31, 2020 87.24 87.65 86.13 87.39 16,078,712 -0.34(-0.39%)
Jul 30, 2020 88.20 88.38 86.85 87.73 16,391,171 -2.41(-2.67%)
Jul 29, 2020 87.78 90.16 87.71 90.14 14,089,140 +1.97(+2.24%)
Jul 28, 2020 87.26 88.52 87.26 88.17 12,998,540 +0.54(+0.62%)
Jul 27, 2020 88.17 88.28 86.96 87.62 13,219,736 -1.25(-1.40%)
Jul 24, 2020 90.06 90.25 88.56 88.87 14,093,340 -0.63(-0.71%)
Jul 23, 2020 89.07 89.84 88.59 89.50 14,228,851 +0.26(+0.29%)
Jul 22, 2020 90.11 90.54 88.19 89.24 15,777,896 -0.65(-0.72%)
Jul 21, 2020 88.36 90.47 88.29 89.89 19,688,540 +1.91(+2.17%)
Jul 20, 2020 88.10 88.97 87.95 87.98 15,983,589 -0.78(-0.88%)
Jul 17, 2020 90.43 90.50 88.74 88.76 17,872,546 -1.67(-1.85%)
Jul 16, 2020 89.32 91.53 89.12 90.44 18,672,398 +0.25(+0.28%)
Jul 15, 2020 91.23 91.59 89.21 90.18 24,878,114 +1.37(+1.55%)
Jul 14, 2020 88.95 90.38 87.39 88.81 47,236,356 +0.51(+0.57%)
Jul 13, 2020 89.28 89.77 87.01 88.30 35,439,588 +1.25(+1.43%)
Jul 10, 2020 83.19 87.57 83.08 87.05 32,019,632 +4.51(+5.47%)
Jul 09, 2020 84.57 85.11 82.09 82.54 28,294,096 -1.83(-2.17%)
Jul 08, 2020 83.45 84.40 83.01 84.37 20,741,996 +0.89(+1.06%)
Jul 07, 2020 84.84 85.09 83.19 83.48 28,472,986 -2.42(-2.82%)
Jul 06, 2020 85.39 86.09 84.53 85.91 20,571,552 +2.12(+2.53%)
Jul 02, 2020 85.67 85.87 83.13 83.79 30,793,662 +0.27(+0.32%)
Jul 01, 2020 84.98 85.71 83.31 83.52 20,937,598 -0.72(-0.85%)
Jun 30, 2020 83.13 84.77 82.90 84.23 21,352,630 +0.95(+1.14%)
Jun 29, 2020 83.64 84.62 82.55 83.28 20,632,848 +0.37(+0.44%)
Jun 26, 2020 85.17 85.41 82.39 82.92 46,783,420 -4.81(-5.48%)
Jun 25, 2020 84.49 87.95 84.41 87.73 28,725,934 +2.96(+3.49%)
Jun 24, 2020 86.64 86.72 84.46 84.77 25,576,614 -2.93(-3.34%)
Jun 23, 2020 88.63 89.53 87.63 87.70 17,160,038 +1.06(+1.22%)
Jun 22, 2020 87.09 87.72 86.46 86.64 18,092,562 -0.95(-1.08%)
Jun 19, 2020 90.03 90.09 86.63 87.59 45,080,308 -1.01(-1.14%)
Jun 18, 2020 88.36 90.02 87.88 88.60 18,489,582 -0.48(-0.54%)
Jun 17, 2020 91.82 91.83 88.85 89.09 17,449,484 -2.31(-2.53%)
Jun 16, 2020 94.36 94.64 88.94 91.40 24,770,366 +0.73(+0.80%)
Jun 15, 2020 86.35 90.83 85.86 90.67 24,722,464 +1.24(+1.38%)
Jun 12, 2020 90.19 90.57 87.16 89.44 27,756,184 +2.38(+2.74%)
Jun 11, 2020 89.58 90.97 86.46 87.06 40,459,988 -7.93(-8.34%)
Jun 10, 2020 98.92 98.96 94.79 94.98 27,784,858 -4.01(-4.05%)
Jun 09, 2020 99.09 99.97 97.62 98.99 19,012,694 -2.61(-2.57%)
Jun 08, 2020 101.56 102.26 100.25 101.60 27,775,848 +1.99(+2.00%)
Jun 05, 2020 102.92 103.68 98.09 99.61 47,157,048 +4.29(+4.50%)
Jun 04, 2020 92.97 95.47 92.05 95.32 29,900,926 +1.94(+2.08%)
Jun 03, 2020 90.97 93.96 90.50 93.38 28,945,346 +4.78(+5.40%)
Jun 02, 2020 89.80 89.93 87.70 88.60 23,655,210 +0.30(+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.