JPMorgan Chase & Co (NY: JPM )

192.66 +2.36 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 97.06 97.90 96.68 97.07 15,652,603 +0.47(+0.49%)
Jan 30, 2018 96.96 97.55 96.49 96.60 17,010,042 -0.91(-0.94%)
Jan 29, 2018 97.37 98.49 97.37 97.52 13,916,031 -0.10(-0.10%)
Jan 26, 2018 97.10 97.62 96.48 97.62 16,543,564 +0.52(+0.54%)
Jan 25, 2018 97.38 97.49 96.57 97.10 16,097,527 +0.03(+0.03%)
Jan 24, 2018 96.39 97.35 96.23 97.07 17,703,150 +1.23(+1.28%)
Jan 23, 2018 95.40 96.21 95.13 95.85 14,633,915 -0.10(-0.10%)
Jan 22, 2018 94.55 96.00 94.41 95.95 14,861,752 +1.11(+1.17%)
Jan 19, 2018 95.62 95.96 94.67 94.84 22,384,140 -0.21(-0.22%)
Jan 18, 2018 94.63 95.44 94.22 95.05 17,363,954 +0.23(+0.24%)
Jan 17, 2018 93.90 95.08 93.41 94.82 17,800,354 +0.60(+0.64%)
Jan 16, 2018 93.58 95.19 93.21 94.22 27,050,846 -0.34(-0.36%)
Jan 12, 2018 94.56 94.56 94.56 0 +1.54(+1.65%)
Jan 11, 2018 92.88 93.10 92.36 93.02 16,250,472 +0.50(+0.54%)
Jan 10, 2018 92.90 92.53 18,864,116 +1.01(+1.10%)
Jan 09, 2018 91.24 92.00 91.05 91.52 15,717,690 +0.46(+0.51%)
Jan 08, 2018 90.76 91.21 90.39 91.06 14,854,100 +0.13(+0.15%)
Jan 05, 2018 91.69 91.94 90.45 90.92 16,866,596 -0.59(-0.64%)
Jan 04, 2018 90.94 92.34 90.80 91.51 15,433,444 +1.29(+1.43%)
Jan 03, 2018 90.05 90.58 89.73 90.22 14,250,346 +0.09(+0.10%)
Jan 02, 2018 89.86 90.18 89.17 90.13 16,262,721 +0.84(+0.94%)
Dec 29, 2017 89.28 89.28 89.28 0 -0.71(-0.79%)
Dec 28, 2017 89.67 90.03 89.47 89.99 8,909,601 +0.48(+0.53%)
Dec 27, 2017 89.06 89.57 89.06 89.52 11,374,276 +0.17(+0.19%)
Dec 26, 2017 89.50 90.16 88.83 89.35 8,864,272 -0.36(-0.40%)
Dec 22, 2017 90.33 90.55 89.17 89.71 17,455,624 -0.32(-0.35%)
Dec 21, 2017 88.99 90.23 88.97 90.03 14,758,836 +1.41(+1.59%)
Dec 20, 2017 89.83 89.94 88.57 88.61 15,674,885 -0.31(-0.35%)
Dec 19, 2017 89.62 89.74 88.86 88.92 14,552,619 -0.38(-0.42%)
Dec 18, 2017 89.49 89.86 88.90 89.30 15,210,400 +0.68(+0.77%)
Dec 15, 2017 88.32 88.93 87.83 88.61 35,155,388 +1.24(+1.41%)
Dec 14, 2017 88.60 88.87 87.36 87.38 15,610,682 -0.71(-0.81%)
Dec 13, 2017 89.08 89.42 88.06 88.09 17,988,092 -1.12(-1.25%)
Dec 12, 2017 89.21 89.64 88.11 89.21 18,567,888 +1.03(+1.16%)
Dec 11, 2017 88.26 88.54 87.92 88.18 12,685,593 -0.26(-0.29%)
Dec 08, 2017 87.45 88.45 87.11 88.44 16,178,178 +1.09(+1.25%)
Dec 07, 2017 86.79 87.82 86.60 87.35 16,015,561 -0.26(-0.30%)
Dec 06, 2017 88.13 88.30 87.27 87.60 18,363,664 -0.66(-0.75%)
Dec 05, 2017 88.14 89.67 86.93 88.26 20,587,146 -1.03(-1.15%)
Dec 04, 2017 89.94 90.28 89.76 89.29 28,224,666 +1.80(+2.06%)
Dec 01, 2017 87.58 87.93 85.88 87.49 23,576,398 +0.23(+0.26%)
Nov 30, 2017 87.45 89.05 86.86 87.26 28,670,206 +0.66(+0.76%)
Nov 29, 2017 85.50 87.01 85.17 86.60 25,240,320 +1.98(+2.34%)
Nov 28, 2017 81.99 84.90 81.79 84.62 20,077,940 +2.86(+3.50%)
Nov 27, 2017 82.08 82.76 81.76 81.76 15,660,084 -0.33(-0.40%)
Nov 24, 2017 82.51 82.57 82.04 82.09 4,407,860 -0.27(-0.32%)
Nov 22, 2017 82.68 83.09 82.31 82.35 8,794,355 -0.24(-0.29%)
Nov 21, 2017 83.07 83.11 82.58 82.59 16,030,675 -0.07(-0.08%)
Nov 20, 2017 82.19 82.77 81.62 82.66 11,358,282 +0.73(+0.89%)
Nov 17, 2017 81.67 82.16 81.46 81.94 10,801,366 -0.28(-0.34%)
Nov 16, 2017 82.26 82.70 82.08 82.21 11,711,232 +0.23(+0.29%)
Nov 15, 2017 80.47 82.44 80.11 81.98 18,426,446 +0.77(+0.95%)
Nov 14, 2017 81.27 81.63 80.86 81.21 13,224,045 -0.49(-0.60%)
Nov 13, 2017 80.72 81.86 80.67 81.70 11,139,778 +0.29(+0.36%)
Nov 10, 2017 81.66 82.10 81.40 81.41 11,156,079 -0.10(-0.12%)
Nov 09, 2017 81.08 82.00 80.82 81.51 16,406,149 -0.01(-0.01%)
Nov 08, 2017 82.04 82.13 81.11 81.52 22,182,656 -0.93(-1.12%)
Nov 07, 2017 83.96 84.11 82.03 82.44 22,543,508 -1.69(-2.01%)
Nov 06, 2017 84.61 84.90 84.04 84.14 9,727,749 -0.53(-0.62%)
Nov 03, 2017 84.41 84.76 84.10 84.67 8,508,404 -0.15(-0.18%)
Nov 02, 2017 84.21 84.96 83.62 84.82 10,458,590 +0.56(+0.66%)
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.