JPMorgan Chase & Co (NY: JPM )

147.17 USD -4.01 (-2.65%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 42,714,134 +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 25,585,333 -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%)
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.