JPMorgan Chase & Co (NY: JPM )

192.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 142.16 144.32 142.13 143.82 13,548,571 +1.29(+0.91%)
Jun 29, 2021 143.32 144.53 142.03 142.52 15,709,347 -0.18(-0.12%)
Jun 28, 2021 142.12 142.84 140.66 142.70 15,259,983 +0.26(+0.18%)
Jun 25, 2021 141.09 142.85 140.24 142.44 16,746,960 +1.42(+1.01%)
Jun 24, 2021 140.47 141.58 139.82 141.02 14,839,712 +1.28(+0.92%)
Jun 23, 2021 138.88 140.58 138.78 139.73 13,770,073 +0.84(+0.61%)
Jun 22, 2021 139.25 139.59 137.46 138.89 15,408,838 -0.20(-0.15%)
Jun 21, 2021 137.85 139.81 137.79 139.09 20,178,004 +2.32(+1.70%)
Jun 18, 2021 138.05 138.42 136.44 136.77 47,148,776 -3.55(-2.53%)
Jun 17, 2021 145.26 145.59 139.85 140.32 32,130,176 -4.17(-2.89%)
Jun 16, 2021 143.07 145.74 141.57 144.49 27,370,952 +1.01(+0.70%)
Jun 15, 2021 144.89 145.09 142.51 143.49 26,470,844 -2.21(-1.52%)
Jun 14, 2021 148.08 148.25 144.85 145.70 21,536,864 -2.52(-1.70%)
Jun 11, 2021 148.34 149.05 147.07 148.21 14,821,741 -0.10(-0.07%)
Jun 10, 2021 151.97 152.79 148.23 148.31 13,106,291 -2.35(-1.56%)
Jun 09, 2021 151.77 151.84 150.05 150.66 13,384,110 -1.91(-1.25%)
Jun 08, 2021 152.09 153.27 150.87 152.57 11,210,453 -0.61(-0.40%)
Jun 07, 2021 154.41 154.51 152.69 153.18 7,858,782 -0.72(-0.47%)
Jun 04, 2021 153.69 154.11 152.59 153.90 9,204,647 +0.25(+0.16%)
Jun 03, 2021 152.94 154.64 152.25 153.65 14,442,991 +0.10(+0.07%)
Jun 02, 2021 154.66 154.82 153.06 153.55 11,352,920 +0.01(+0.01%)
Jun 01, 2021 153.37 154.33 153.01 153.54 10,214,129 +1.67(+1.10%)
May 28, 2021 152.27 152.51 150.96 151.86 11,133,721 -0.10(-0.07%)
May 27, 2021 151.59 152.34 150.32 151.97 16,984,992 +2.33(+1.56%)
May 26, 2021 151.24 151.40 149.15 149.63 14,122,177 -0.02(-0.01%)
May 25, 2021 151.50 153.21 149.38 149.65 13,636,118 -1.56(-1.03%)
May 24, 2021 151.05 151.85 149.90 151.22 10,208,374 +0.81(+0.54%)
May 21, 2021 149.18 150.92 148.81 150.40 11,084,559 +1.69(+1.14%)
May 20, 2021 148.71 149.66 147.50 148.71 11,274,476 -0.26(-0.17%)
May 19, 2021 148.87 149.03 146.69 148.97 14,360,497 -1.15(-0.76%)
May 18, 2021 152.27 153.03 150.03 150.12 12,004,281 -2.14(-1.41%)
May 17, 2021 151.06 152.43 150.74 152.26 10,691,217 +0.61(+0.40%)
May 14, 2021 150.15 152.06 149.78 151.65 11,446,571 +2.32(+1.55%)
May 13, 2021 146.26 150.20 145.80 149.33 16,651,893 +3.75(+2.57%)
May 12, 2021 147.58 148.66 145.20 145.59 15,552,119 -1.01(-0.69%)
May 11, 2021 148.43 150.15 146.13 146.59 16,709,574 -2.48(-1.66%)
May 10, 2021 149.33 151.39 148.98 149.07 15,153,965 -0.02(-0.01%)
May 07, 2021 145.37 149.33 145.19 149.09 15,419,876 +0.51(+0.34%)
May 06, 2021 146.16 148.71 145.32 148.58 14,639,964 +2.93(+2.01%)
May 05, 2021 145.38 146.35 142.98 145.65 11,367,686 +1.89(+1.31%)
May 04, 2021 141.35 143.91 140.68 143.76 14,033,085 +1.96(+1.38%)
May 03, 2021 143.18 143.76 141.59 141.80 12,762,388 -0.42(-0.29%)
Apr 30, 2021 142.49 142.85 141.48 142.22 12,658,960 -1.28(-0.89%)
Apr 29, 2021 141.97 143.58 141.66 143.50 14,032,971 +2.74(+1.94%)
Apr 28, 2021 140.94 141.37 139.99 140.76 9,670,963 +0.91(+0.65%)
Apr 27, 2021 139.16 140.15 138.80 139.85 13,948,039 +0.64(+0.46%)
Apr 26, 2021 139.42 140.97 139.05 139.21 11,693,216 +0.34(+0.25%)
Apr 23, 2021 136.09 139.74 135.63 138.87 15,187,507 +2.61(+1.91%)
Apr 22, 2021 138.91 138.97 136.16 136.26 16,490,446 -2.93(-2.11%)
Apr 21, 2021 136.65 139.26 135.73 139.20 13,233,703 +1.18(+0.85%)
Apr 20, 2021 140.31 140.31 137.45 138.02 14,830,474 -3.13(-2.21%)
Apr 19, 2021 141.86 142.28 140.75 141.15 12,869,315 -0.60(-0.42%)
Apr 16, 2021 142.28 142.87 141.18 141.75 14,895,935 +1.04(+0.74%)
Apr 15, 2021 139.85 140.73 138.07 140.70 19,130,630 +0.89(+0.64%)
Apr 14, 2021 140.06 142.24 139.56 139.81 21,562,516 -2.66(-1.87%)
Apr 13, 2021 143.09 143.50 140.94 142.48 17,407,676 -1.72(-1.19%)
Apr 12, 2021 143.86 145.40 143.85 144.20 13,269,652 -0.30(-0.21%)
Apr 09, 2021 144.07 145.21 143.29 144.50 13,110,378 +1.07(+0.75%)
Apr 08, 2021 142.40 143.79 140.83 143.43 13,339,740 +0.18(+0.12%)
Apr 07, 2021 141.56 143.53 141.15 143.25 18,277,214 +2.21(+1.57%)
Apr 06, 2021 141.28 142.65 140.42 141.04 14,133,784 -1.00(-0.70%)
Apr 05, 2021 142.76 143.26 141.10 142.04 14,605,753 +0.75(+0.53%)
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.