JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 82.20 83.82 81.97 83.28 21,596,190 +0.94(+1.14%)
Jun 29, 2020 82.70 83.67 81.62 82.35 20,868,196 +0.36(+0.44%)
Jun 26, 2020 84.21 84.44 81.46 81.98 47,317,056 -4.75(-5.48%)
Jun 25, 2020 83.54 86.96 83.46 86.74 29,053,598 +2.92(+3.49%)
Jun 24, 2020 85.67 85.75 83.51 83.82 25,868,354 -2.90(-3.34%)
Jun 23, 2020 87.63 88.52 86.64 86.71 17,355,776 +1.04(+1.22%)
Jun 22, 2020 86.11 86.73 85.48 85.67 18,298,936 -0.94(-1.08%)
Jun 19, 2020 89.01 89.08 85.65 86.60 45,594,516 -1.00(-1.14%)
Jun 18, 2020 87.37 89.00 86.89 87.61 18,700,484 -0.48(-0.54%)
Jun 17, 2020 90.78 90.79 87.84 88.08 17,648,524 -2.28(-2.53%)
Jun 16, 2020 93.30 93.57 87.93 90.37 25,052,910 +0.72(+0.80%)
Jun 15, 2020 85.37 89.81 84.89 89.65 25,004,460 +1.22(+1.38%)
Jun 12, 2020 89.17 89.54 86.18 88.43 28,072,786 +2.36(+2.74%)
Jun 11, 2020 88.57 89.94 85.48 86.07 40,921,496 -7.84(-8.34%)
Jun 10, 2020 97.81 97.84 93.72 93.91 28,101,786 -3.97(-4.05%)
Jun 09, 2020 97.97 98.84 96.52 97.88 19,229,562 -2.58(-2.57%)
Jun 08, 2020 100.42 101.11 99.12 100.45 28,092,674 +1.97(+2.00%)
Jun 05, 2020 101.76 102.51 96.98 98.49 47,694,948 +4.24(+4.50%)
Jun 04, 2020 91.93 94.40 91.01 94.25 30,241,990 +1.92(+2.08%)
Jun 03, 2020 89.94 92.90 89.48 92.32 29,275,512 +4.73(+5.40%)
Jun 02, 2020 88.79 88.92 86.71 87.60 23,925,034 +0.29(+0.33%)
Jun 01, 2020 86.55 88.11 86.22 87.30 17,161,702 +1.14(+1.33%)
May 29, 2020 87.36 87.82 85.69 86.16 29,971,734 -2.26(-2.55%)
May 28, 2020 91.15 91.16 88.01 88.42 27,933,898 -1.34(-1.49%)
May 27, 2020 90.38 90.83 87.48 89.76 44,476,432 +4.91(+5.79%)
May 26, 2020 82.25 86.33 82.00 84.84 46,558,232 +5.62(+7.10%)
May 22, 2020 79.70 80.01 78.56 79.22 15,312,090 -0.62(-0.78%)
May 21, 2020 79.93 81.25 79.40 79.84 16,505,874 -1.03(-1.27%)
May 20, 2020 80.32 81.81 80.02 80.87 23,204,224 +2.36(+3.00%)
May 19, 2020 79.73 80.75 78.44 78.51 22,125,222 -1.58(-1.97%)
May 18, 2020 78.53 80.71 77.81 80.09 34,467,980 +4.03(+5.30%)
May 15, 2020 76.90 77.28 75.53 76.06 29,475,820 -1.43(-1.85%)
May 14, 2020 73.24 78.02 72.96 77.49 39,676,200 +3.09(+4.15%)
May 13, 2020 76.48 76.91 73.85 74.40 40,030,556 -2.66(-3.45%)
May 12, 2020 79.82 80.39 76.94 77.06 31,550,198 -2.60(-3.27%)
May 11, 2020 80.67 80.67 79.10 79.66 36,014,084 -2.42(-2.95%)
May 08, 2020 82.17 83.30 81.56 82.08 23,146,634 +1.32(+1.63%)
May 07, 2020 80.88 82.27 80.20 80.76 18,935,156 +0.83(+1.04%)
May 06, 2020 81.60 82.13 79.63 79.93 23,684,058 -1.53(-1.88%)
May 05, 2020 82.92 83.42 81.37 81.46 20,393,418 -0.12(-0.15%)
May 04, 2020 81.48 82.05 80.40 81.58 17,755,630 -0.98(-1.19%)
May 01, 2020 82.79 83.00 81.31 82.57 20,947,496 -2.22(-2.62%)
Apr 30, 2020 84.65 85.75 83.72 84.79 21,593,864 -1.86(-2.15%)
Apr 29, 2020 87.73 88.06 86.13 86.65 23,086,170 +2.28(+2.70%)
Apr 28, 2020 86.60 87.09 84.14 84.37 22,850,556 +0.59(+0.71%)
Apr 27, 2020 81.41 84.67 81.05 83.78 25,824,076 +3.46(+4.31%)
Apr 24, 2020 80.26 80.66 78.35 80.32 17,861,450 +1.17(+1.48%)
Apr 23, 2020 79.46 80.82 79.03 79.15 18,768,230 +0.04(+0.06%)
Apr 22, 2020 80.30 81.35 78.96 79.11 18,843,492 +0.26(+0.33%)
Apr 21, 2020 78.47 80.91 78.21 78.85 26,007,984 -2.36(-2.90%)
Apr 20, 2020 81.88 83.86 80.10 81.20 26,723,216 -3.07(-3.65%)
Apr 17, 2020 81.46 84.74 80.54 84.28 34,098,168 +6.95(+8.99%)
Apr 16, 2020 79.89 80.19 77.08 77.33 36,505,884 -3.06(-3.81%)
Apr 15, 2020 81.49 81.49 79.80 80.39 34,006,980 -4.17(-4.93%)
Apr 14, 2020 89.45 90.31 82.91 84.56 52,105,488 -2.38(-2.74%)
Apr 13, 2020 91.30 91.30 86.15 86.94 30,358,844 -4.05(-4.45%)
Apr 09, 2020 85.82 92.43 85.79 90.99 47,529,720 +7.49(+8.97%)
Apr 08, 2020 81.55 83.99 80.18 83.50 25,860,724 +3.24(+4.04%)
Apr 07, 2020 83.63 83.67 80.03 80.26 25,476,406 +1.04(+1.32%)
Apr 06, 2020 78.80 80.57 77.65 79.21 30,280,118 +4.79(+6.44%)
Apr 03, 2020 76.15 77.46 73.29 74.42 23,942,286 -2.27(-2.96%)
Apr 02, 2020 73.18 77.04 72.70 76.69 27,403,676 +2.76(+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.