JPMorgan Chase & Co (NY: JPM )

152.50 USD -0.80 (-0.52%)
Streaming Delayed Price Updated: 7:40 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 138.50 139.48 138.29 139.40 7,201,800 +0.77(+0.56%)
Dec 30, 2019 139.90 140.08 138.47 138.63 6,963,036 -0.51(-0.37%)
Dec 27, 2019 139.30 139.77 138.67 139.14 7,868,500 +0.07(+0.05%)
Dec 26, 2019 137.89 139.10 137.78 139.07 6,771,115 +1.49(+1.08%)
Dec 24, 2019 137.33 137.63 137.06 137.58 3,324,200 +0.38(+0.28%)
Dec 23, 2019 137.60 137.91 136.88 137.20 9,738,390 -0.04(-0.03%)
Dec 20, 2019 138.02 138.88 136.90 137.24 29,993,900 -0.11(-0.08%)
Dec 19, 2019 137.76 138.22 137.10 137.35 9,350,406 -0.69(-0.50%)
Dec 18, 2019 138.15 139.02 137.72 138.04 10,381,470 -0.14(-0.10%)
Dec 17, 2019 137.73 138.67 137.23 138.18 11,546,812 +6.31(+4.79%)
Dec 16, 2019 138.38 138.84 131.87 131.87 11,372,009 -4.94(-3.61%)
Dec 13, 2019 137.95 138.83 136.22 136.81 10,594,900 -1.21(-0.88%)
Dec 12, 2019 134.49 138.47 134.21 138.02 13,716,811 +3.84(+2.86%)
Dec 11, 2019 134.29 135.02 134.01 134.18 9,011,900 -0.32(-0.24%)
Dec 10, 2019 133.25 134.77 132.88 134.50 7,532,858 +0.09(+0.07%)
Dec 09, 2019 134.63 135.46 134.41 134.41 8,498,153 -0.63(-0.47%)
Dec 06, 2019 134.69 135.78 134.65 135.04 10,171,200 +1.98(+1.49%)
Dec 05, 2019 132.68 133.31 132.18 133.06 9,587,363 +0.72(+0.54%)
Dec 04, 2019 130.38 132.47 129.99 132.34 10,318,221 +2.56(+1.97%)
Dec 03, 2019 129.77 129.96 128.59 129.78 10,648,963 -1.69(-1.29%)
Dec 02, 2019 132.31 132.74 131.35 131.47 8,616,065 -0.29(-0.22%)
Nov 29, 2019 131.87 132.41 131.45 131.76 5,712,000 -0.30(-0.23%)
Nov 27, 2019 132.29 132.43 131.65 132.06 6,609,000 +0.42(+0.32%)
Nov 26, 2019 131.82 131.82 130.36 131.64 10,490,701 +0.15(+0.11%)
Nov 25, 2019 131.25 132.07 130.87 131.49 10,068,995 +0.70(+0.54%)
Nov 22, 2019 130.15 131.22 130.10 130.79 8,167,900 +0.86(+0.66%)
Nov 21, 2019 129.63 130.72 129.39 129.93 7,705,133 +0.30(+0.23%)
Nov 20, 2019 130.30 130.62 128.94 129.63 11,782,789 -0.95(-0.73%)
Nov 19, 2019 130.99 131.25 130.18 130.58 8,824,492 -0.04(-0.03%)
Nov 18, 2019 129.56 130.65 128.99 130.62 8,749,271 +1.09(+0.84%)
Nov 15, 2019 129.23 129.53 128.40 129.53 10,163,600 +0.93(+0.72%)
Nov 14, 2019 127.72 128.84 127.59 128.60 8,483,395 +0.12(+0.09%)
Nov 13, 2019 128.13 128.82 127.42 128.48 8,096,644 -0.68(-0.53%)
Nov 12, 2019 129.63 130.62 129.01 129.16 9,099,000 -0.76(-0.58%)
Nov 11, 2019 129.60 130.10 129.35 129.92 8,679,006 -0.46(-0.35%)
Nov 08, 2019 129.88 130.40 129.25 130.38 9,294,200 +0.38(+0.29%)
Nov 07, 2019 130.43 131.29 129.92 130.00 13,527,525 +0.70(+0.54%)
Nov 06, 2019 128.69 129.84 128.58 129.30 11,231,073 +0.20(+0.15%)
Nov 05, 2019 129.39 130.30 128.84 129.10 13,747,138 +0.28(+0.22%)
Nov 04, 2019 129.08 129.42 128.56 128.82 9,159,448 +1.02(+0.80%)
Nov 01, 2019 126.20 127.99 126.02 127.80 11,682,600 +2.88(+2.31%)
Oct 31, 2019 125.49 125.73 123.86 124.92 11,589,032 -0.81(-0.64%)
Oct 30, 2019 126.05 126.26 124.92 125.73 8,513,381 -0.70(-0.55%)
Oct 29, 2019 126.06 127.42 125.94 126.43 9,797,134 -0.08(-0.06%)
Oct 28, 2019 126.57 127.21 126.40 126.51 9,521,511 +0.48(+0.38%)
Oct 25, 2019 125.00 126.65 124.75 126.03 9,055,600 +1.00(+0.80%)
Oct 24, 2019 125.29 125.66 124.07 125.03 8,055,571 -0.09(-0.07%)
Oct 23, 2019 124.20 125.15 124.17 125.12 9,396,828 +0.33(+0.26%)
Oct 22, 2019 123.45 125.10 123.12 124.79 12,655,367 +1.24(+1.00%)
Oct 21, 2019 122.05 123.77 121.99 123.55 13,271,569 +2.99(+2.48%)
Oct 18, 2019 120.00 121.02 119.86 120.56 10,418,300 +0.21(+0.17%)
Oct 17, 2019 120.75 121.57 119.88 120.35 11,063,212 +0.67(+0.56%)
Oct 16, 2019 119.96 120.62 119.38 119.68 11,631,532 -0.28(-0.23%)
Oct 15, 2019 118.85 121.59 117.87 119.96 30,521,407 +3.51(+3.01%)
Oct 14, 2019 115.85 116.87 115.66 116.45 8,871,194 +0.31(+0.27%)
Oct 11, 2019 116.03 117.99 115.86 116.14 15,193,700 +1.93(+1.69%)
Oct 10, 2019 113.14 115.40 113.00 114.21 11,388,063 +1.58(+1.40%)
Oct 09, 2019 112.67 113.16 112.07 112.63 7,336,961 +0.81(+0.72%)
Oct 08, 2019 113.06 113.06 111.66 111.82 11,587,753 -2.55(-2.23%)
Oct 07, 2019 114.19 115.50 114.07 114.37 6,816,951 -0.25(-0.22%)
Oct 04, 2019 112.34 114.94 112.27 114.62 9,622,700 +2.43(+2.17%)
Oct 03, 2019 112.27 112.91 110.52 112.19 13,099,545 -1.06(-0.94%)
Oct 02, 2019 114.81 114.90 112.93 113.25 12,627,983 -2.30(-1.99%)
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.