JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 74.58 75.86 72.95 73.93 31,969,330 -4.97(-6.30%)
Mar 31, 2020 80.67 82.52 78.29 78.90 26,666,186 -3.04(-3.71%)
Mar 30, 2020 79.44 82.45 78.26 81.94 24,709,834 +2.08(+2.60%)
Mar 27, 2020 81.67 83.11 79.35 79.86 34,280,872 -6.13(-7.12%)
Mar 26, 2020 81.97 86.38 81.97 85.99 34,042,212 +5.60(+6.97%)
Mar 25, 2020 78.20 83.38 74.08 80.39 43,414,848 +2.89(+3.73%)
Mar 24, 2020 74.40 78.96 72.65 77.49 39,188,572 +8.24(+11.89%)
Mar 23, 2020 72.46 73.39 68.43 69.26 37,113,608 -3.92(-5.35%)
Mar 20, 2020 75.63 78.40 72.28 73.17 34,405,712 -1.58(-2.11%)
Mar 19, 2020 71.47 77.21 67.40 74.75 36,710,264 +1.24(+1.68%)
Mar 18, 2020 76.83 79.56 70.42 73.52 47,277,596 -8.65(-10.53%)
Mar 17, 2020 79.65 85.39 76.68 82.16 40,206,320 +7.68(+10.31%)
Mar 16, 2020 74.66 82.36 74.09 74.49 44,015,220 -16.57(-18.20%)
Mar 13, 2020 84.12 91.13 80.62 91.06 43,982,568 +13.90(+18.01%)
Mar 12, 2020 78.51 84.97 75.64 77.16 56,731,264 -6.93(-8.24%)
Mar 11, 2020 85.62 87.68 82.86 84.09 43,532,048 -4.15(-4.71%)
Mar 10, 2020 86.76 88.75 82.88 88.25 35,471,356 +6.36(+7.77%)
Mar 09, 2020 84.63 86.96 81.50 81.88 46,023,132 -12.83(-13.55%)
Mar 06, 2020 93.12 96.68 92.03 94.71 43,544,492 -5.16(-5.17%)
Mar 05, 2020 101.36 102.03 98.66 99.88 28,355,036 -5.15(-4.91%)
Mar 04, 2020 103.70 105.33 100.51 105.03 29,427,760 +2.53(+2.47%)
Mar 03, 2020 106.01 107.75 101.86 102.50 37,127,800 -4.00(-3.75%)
Mar 02, 2020 102.21 106.54 100.31 106.49 31,208,820 +4.74(+4.66%)
Feb 28, 2020 102.99 103.84 98.73 101.75 52,425,952 -4.61(-4.33%)
Feb 27, 2020 107.71 110.08 106.30 106.36 26,242,332 -4.62(-4.16%)
Feb 26, 2020 111.23 113.00 110.72 110.98 28,329,018 +0.33(+0.30%)
Feb 25, 2020 114.80 115.88 110.06 110.65 23,724,238 -5.17(-4.46%)
Feb 24, 2020 115.51 116.73 114.62 115.82 15,526,553 -3.20(-2.69%)
Feb 21, 2020 119.66 119.99 118.24 119.02 11,151,833 -1.47(-1.22%)
Feb 20, 2020 120.21 121.25 119.65 120.49 8,470,275 +0.00(+0.00%)
Feb 19, 2020 119.98 121.28 119.48 120.49 8,069,145 +1.62(+1.36%)
Feb 18, 2020 120.36 120.68 118.35 118.87 10,266,134 -1.59(-1.32%)
Feb 14, 2020 120.79 121.10 120.00 120.46 7,563,121 -0.37(-0.30%)
Feb 13, 2020 120.72 121.23 119.53 120.83 8,497,081 -0.11(-0.09%)
Feb 12, 2020 121.46 122.06 120.76 120.93 9,072,132 +0.00(+0.00%)
Feb 11, 2020 121.16 121.65 120.74 120.93 7,506,117 +0.23(+0.19%)
Feb 10, 2020 120.01 120.80 119.84 120.71 6,799,517 +0.50(+0.42%)
Feb 07, 2020 119.82 120.64 119.44 120.21 7,280,009 -0.39(-0.32%)
Feb 06, 2020 121.14 121.19 120.15 120.59 10,261,300 +0.02(+0.01%)
Feb 05, 2020 119.68 120.70 119.19 120.57 11,582,420 +2.02(+1.70%)
Feb 04, 2020 118.79 119.71 118.38 118.56 10,448,297 +1.68(+1.44%)
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.