JPMorgan Chase & Co (NY: JPM )

156.82 USD +0.54 (+0.35%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 98.66 99.18 96.78 97.31 26,538,100 -2.55(-2.55%)
May 28, 2020 102.94 102.95 99.40 99.86 24,733,725 -1.51(-1.49%)
May 27, 2020 102.07 102.58 98.80 101.37 39,381,102 +5.55(+5.79%)
May 26, 2020 92.89 97.50 92.61 95.82 41,224,406 +6.35(+7.10%)
May 22, 2020 90.01 90.36 88.72 89.47 13,557,900 -0.70(-0.78%)
May 21, 2020 90.27 91.76 89.67 90.17 14,614,922 -1.16(-1.27%)
May 20, 2020 90.71 92.39 90.37 91.33 20,545,891 +2.66(+3.00%)
May 19, 2020 90.05 91.20 88.59 88.67 19,590,505 -1.78(-1.97%)
May 18, 2020 88.69 91.15 87.88 90.45 30,519,244 +4.55(+5.30%)
May 15, 2020 86.85 87.28 85.30 85.90 26,099,000 -1.62(-1.85%)
May 14, 2020 82.72 88.11 82.40 87.52 35,130,802 +3.49(+4.15%)
May 13, 2020 86.38 86.86 83.40 84.03 35,444,562 -3.00(-3.45%)
May 12, 2020 90.15 90.79 86.90 87.03 27,935,733 -2.94(-3.27%)
May 11, 2020 91.11 91.11 89.33 89.97 31,888,224 -2.73(-2.94%)
May 08, 2020 92.80 94.08 92.11 92.70 20,494,900 +1.49(+1.63%)
May 07, 2020 91.34 92.91 90.58 91.21 16,765,900 +0.94(+1.04%)
May 06, 2020 92.16 92.76 89.93 90.27 20,970,755 -1.73(-1.88%)
May 05, 2020 93.65 94.21 91.90 92.00 18,057,101 -0.14(-0.15%)
May 04, 2020 92.02 92.67 90.80 92.14 15,721,502 -1.11(-1.19%)
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.