JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 91.58 92.47 90.95 91.92 12,625,226 -0.95(-1.03%)
May 30, 2019 94.26 94.72 92.43 92.88 11,949,681 -1.01(-1.07%)
May 29, 2019 93.22 94.04 92.88 93.88 11,088,149 -0.26(-0.28%)
May 28, 2019 94.73 95.28 94.08 94.14 13,207,881 -1.03(-1.08%)
May 24, 2019 95.01 95.39 94.73 95.18 9,645,628 +0.93(+0.98%)
May 23, 2019 95.12 95.25 93.26 94.25 16,157,732 -1.89(-1.97%)
May 22, 2019 96.64 96.98 96.08 96.14 9,127,974 -0.79(-0.81%)
May 21, 2019 96.68 97.09 96.48 96.93 9,184,638 +0.33(+0.34%)
May 20, 2019 95.93 97.00 95.75 96.60 9,818,525 +0.50(+0.52%)
May 17, 2019 95.43 96.95 95.28 96.10 11,031,742 -0.47(-0.49%)
May 16, 2019 95.97 97.31 95.94 96.57 11,149,160 +1.22(+1.28%)
May 15, 2019 94.74 96.21 94.22 95.34 11,690,501 -0.36(-0.38%)
May 14, 2019 95.04 96.92 94.99 95.71 12,107,519 +0.75(+0.79%)
May 13, 2019 95.50 95.82 94.54 94.95 15,888,308 -2.65(-2.72%)
May 10, 2019 96.95 97.89 95.90 97.61 15,203,226 -0.01(-0.01%)
May 09, 2019 96.42 97.81 95.93 97.61 14,069,395 -0.08(-0.08%)
May 08, 2019 97.74 98.61 97.56 97.69 11,038,174 -0.52(-0.53%)
May 07, 2019 98.92 98.92 97.42 98.21 17,310,460 -1.63(-1.63%)
May 06, 2019 99.05 100.17 98.66 99.84 10,819,155 -0.89(-0.89%)
May 03, 2019 100.63 101.22 100.35 100.74 9,435,261 +0.62(+0.62%)
May 02, 2019 99.91 100.44 99.40 100.12 9,928,366 +0.22(+0.22%)
May 01, 2019 100.39 101.50 99.86 99.91 12,002,066 -0.77(-0.77%)
Apr 30, 2019 101.01 101.26 99.99 100.68 13,128,130 -0.06(-0.06%)
Apr 29, 2019 99.42 101.63 99.28 100.74 16,416,456 +1.43(+1.44%)
Apr 26, 2019 98.86 99.40 98.55 99.31 9,094,179 +0.75(+0.76%)
Apr 25, 2019 98.04 99.02 97.60 98.56 10,731,637 +0.05(+0.05%)
Apr 24, 2019 98.26 99.03 97.87 98.51 10,657,283 -0.16(-0.17%)
Apr 23, 2019 98.03 99.22 97.90 98.67 10,596,919 +0.12(+0.12%)
Apr 22, 2019 97.88 98.84 97.74 98.55 9,193,656 +0.12(+0.12%)
Apr 18, 2019 99.36 99.72 98.32 98.43 14,410,863 -0.73(-0.73%)
Apr 17, 2019 96.90 99.47 96.30 99.16 20,505,730 +2.78(+2.88%)
Apr 16, 2019 95.34 96.63 95.31 96.38 13,350,214 +1.01(+1.06%)
Apr 15, 2019 96.23 96.30 94.67 95.38 17,478,494 -1.10(-1.14%)
Apr 12, 2019 94.94 97.03 94.46 96.48 29,778,696 +4.32(+4.69%)
Apr 11, 2019 91.71 92.59 91.58 92.16 12,873,514 +0.77(+0.84%)
Apr 10, 2019 91.20 91.71 90.63 91.39 12,543,649 +0.41(+0.45%)
Apr 09, 2019 91.16 91.26 90.44 90.98 10,479,270 -0.68(-0.74%)
Apr 08, 2019 91.19 91.65 91.01 91.65 9,285,965 +0.30(+0.32%)
Apr 05, 2019 91.78 92.05 91.08 91.36 11,450,401 -0.22(-0.24%)
Apr 04, 2019 90.70 91.72 90.61 91.58 13,777,075 +0.88(+0.97%)
Apr 03, 2019 91.10 91.57 90.22 90.70 13,355,935 +0.18(+0.20%)
Apr 02, 2019 90.05 90.78 89.82 90.52 11,958,299 +0.43(+0.48%)
Apr 01, 2019 87.95 90.12 87.92 90.09 20,321,728 +2.94(+3.37%)
Mar 29, 2019 87.42 87.81 86.60 87.15 16,869,020 +0.45(+0.52%)
Mar 28, 2019 86.09 86.78 85.87 86.71 14,461,768 +0.97(+1.13%)
Mar 27, 2019 85.99 86.48 85.30 85.73 14,812,935 -0.29(-0.34%)
Mar 26, 2019 85.94 86.44 85.08 86.03 18,568,030 +0.85(+1.00%)
Mar 25, 2019 85.74 86.59 84.45 85.17 24,428,586 -0.71(-0.83%)
Mar 22, 2019 87.66 88.09 85.68 85.89 36,140,632 -2.68(-3.02%)
Mar 21, 2019 89.10 89.10 88.06 88.57 22,939,186 -1.42(-1.58%)
Mar 20, 2019 91.63 91.82 89.89 89.99 17,327,228 -1.96(-2.13%)
Mar 19, 2019 93.15 93.33 91.73 91.95 14,970,533 -0.34(-0.36%)
Mar 18, 2019 91.72 92.80 91.69 92.28 15,023,507 +0.55(+0.60%)
Mar 15, 2019 90.75 91.95 90.60 91.73 28,819,142 +1.04(+1.15%)
Mar 14, 2019 89.97 91.15 89.93 90.69 12,691,091 +0.82(+0.91%)
Mar 13, 2019 89.70 90.38 89.50 89.87 15,125,471 +0.30(+0.34%)
Mar 12, 2019 90.05 90.22 89.33 89.57 11,867,636 -0.27(-0.30%)
Mar 11, 2019 89.52 90.00 89.25 89.84 11,339,726 +1.15(+1.30%)
Mar 08, 2019 87.81 88.88 87.81 88.69 12,291,492 +0.03(+0.04%)
Mar 07, 2019 88.89 89.08 87.95 88.65 14,757,339 -0.65(-0.72%)
Mar 06, 2019 89.42 90.03 89.15 89.30 10,532,485 -0.34(-0.37%)
Mar 05, 2019 89.65 90.01 88.90 89.63 12,607,562 -0.07(-0.08%)
Mar 04, 2019 90.33 91.19 88.91 89.70 14,478,526 -0.21(-0.23%)
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.