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 (%)
Apr 30, 2020 95.60 96.84 94.55 95.76 19,120,020 -2.10(-2.15%)
Apr 29, 2020 99.08 99.45 97.27 97.86 20,441,364 +2.57(+2.70%)
Apr 28, 2020 97.81 98.36 95.03 95.29 20,232,742 +0.67(+0.71%)
Apr 27, 2020 91.94 95.63 91.54 94.62 22,865,607 +3.91(+4.31%)
Apr 24, 2020 90.64 91.10 88.49 90.71 15,815,200 +1.32(+1.48%)
Apr 23, 2020 89.74 91.28 89.26 89.39 16,618,097 +0.05(+0.06%)
Apr 22, 2020 90.69 91.87 89.18 89.34 16,684,736 +0.29(+0.33%)
Apr 21, 2020 88.62 91.38 88.33 89.05 23,028,447 -2.66(-2.90%)
Apr 20, 2020 92.47 94.71 90.46 91.71 23,661,741 -3.47(-3.65%)
Apr 17, 2020 92.00 95.70 90.96 95.18 30,191,800 +7.85(+8.99%)
Apr 16, 2020 90.23 90.57 87.05 87.33 32,323,684 -3.46(-3.81%)
Apr 15, 2020 92.03 92.03 90.13 90.79 30,111,058 -4.71(-4.93%)
Apr 14, 2020 101.02 102.00 93.64 95.50 46,136,162 -2.69(-2.74%)
Apr 13, 2020 103.11 103.11 97.30 98.19 26,880,862 -4.57(-4.45%)
Apr 09, 2020 96.92 104.39 96.89 102.76 42,084,600 +8.46(+8.97%)
Apr 08, 2020 92.10 94.86 90.55 94.30 22,898,058 +3.66(+4.04%)
Apr 07, 2020 94.45 94.50 90.38 90.64 22,557,769 +1.18(+1.32%)
Apr 06, 2020 88.99 90.99 87.70 89.46 26,811,156 +5.41(+6.44%)
Apr 03, 2020 86.00 87.48 82.77 84.05 21,199,400 -3.46(-3.95%)
Apr 02, 2020 83.51 87.91 82.96 87.51 24,014,698 +3.15(+3.73%)
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.