JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	96.48	96.93	95.25	96.64	14,539,400	-0.38(-0.39%)
Jul 30, 2020	97.54	97.74	96.05	97.02	14,821,945	-2.66(-2.67%)
Jul 29, 2020	97.07	99.71	97.00	99.68	12,740,302	+2.18(+2.24%)
Jul 28, 2020	96.50	97.89	96.50	97.50	11,754,111	+0.60(+0.62%)
Jul 27, 2020	97.51	97.63	96.17	96.90	11,954,131	-1.38(-1.40%)
Jul 24, 2020	99.60	99.80	97.94	98.28	12,744,100	-0.70(-0.71%)
Jul 23, 2020	98.50	99.35	97.97	98.98	12,866,637	+0.29(+0.29%)
Jul 22, 2020	99.65	100.13	97.53	98.69	14,267,383	-0.72(-0.72%)
Jul 21, 2020	97.71	100.05	97.64	99.41	17,803,638	+2.11(+2.17%)
Jul 20, 2020	97.43	98.39	97.26	97.30	14,453,384	-0.86(-0.88%)
Jul 17, 2020	100.00	100.08	98.14	98.16	16,161,500	-1.85(-1.85%)
Jul 16, 2020	98.78	101.22	98.55	100.01	16,884,777	+0.28(+0.28%)
Jul 15, 2020	100.89	101.29	98.65	99.73	22,496,382	+1.52(+1.55%)
Jul 14, 2020	98.37	99.95	96.64	98.21	42,714,134	+0.56(+0.57%)
Jul 13, 2020	98.73	99.27	96.22	97.65	32,046,742	+1.38(+1.43%)
Jul 10, 2020	92.00	96.84	91.87	96.27	28,954,200	+4.99(+5.47%)
Jul 09, 2020	93.52	94.12	90.78	91.28	25,585,333	-2.02(-2.17%)
Jul 08, 2020	92.29	93.34	91.80	93.30	18,756,239	+0.98(+1.06%)
Jul 07, 2020	93.82	94.10	92.00	92.32	25,747,096	-2.68(-2.82%)
Jul 06, 2020	94.43	95.20	93.48	95.00	18,602,114	+2.34(+2.53%)
Jul 02, 2020	94.74	94.96	91.93	92.66	27,845,600	-0.60(-0.64%)
Jul 01, 2020	94.89	95.71	93.03	93.26	18,750,402	-0.80(-0.85%)
Jun 30, 2020	92.83	94.66	92.57	94.06	19,122,078	+1.06(+1.14%)
Jun 29, 2020	93.40	94.49	92.18	93.00	18,477,486	+0.41(+0.44%)
Jun 26, 2020	95.11	95.37	92.00	92.59	41,896,300	-5.37(-5.48%)
Jun 25, 2020	94.35	98.21	94.26	97.96	25,725,149	+3.30(+3.49%)
Jun 24, 2020	96.75	96.84	94.31	94.66	22,904,814	-3.27(-3.34%)
Jun 23, 2020	98.97	99.97	97.85	97.93	15,367,456	+1.18(+1.22%)
Jun 22, 2020	97.25	97.95	96.54	96.75	16,202,566	-1.06(-1.08%)
Jun 19, 2020	100.53	100.60	96.73	97.81	40,371,100	-1.13(-1.14%)
Jun 18, 2020	98.67	100.52	98.13	98.94	16,558,112	-0.54(-0.54%)
Jun 17, 2020	102.53	102.54	99.21	99.48	15,626,666	-2.58(-2.53%)
Jun 16, 2020	105.37	105.68	99.31	102.06	22,182,787	+0.81(+0.80%)
Jun 15, 2020	96.42	101.43	95.87	101.25	22,139,890	+1.38(+1.38%)
Jun 12, 2020	100.71	101.13	97.33	99.87	24,856,700	+2.66(+2.74%)
Jun 11, 2020	100.03	101.58	96.54	97.21	36,233,432	-8.85(-8.34%)
Jun 10, 2020	110.46	110.50	105.85	106.06	24,882,378	-4.48(-4.05%)
Jun 09, 2020	110.65	111.63	109.01	110.54	17,026,578	-2.91(-2.57%)
Jun 08, 2020	113.41	114.19	111.94	113.45	24,874,310	+2.22(+2.00%)
Jun 05, 2020	114.93	115.77	109.53	111.23	42,230,900	+4.79(+4.50%)
Jun 04, 2020	103.82	106.61	102.79	106.44	26,777,395	+2.17(+2.08%)
Jun 03, 2020	101.58	104.92	101.06	104.27	25,921,639	+5.34(+5.40%)
Jun 02, 2020	100.28	100.42	97.93	98.93	21,184,123	+0.33(+0.33%)
Jun 01, 2020	97.75	99.51	97.38	98.60	15,195,616	+1.29(+1.33%)
May 29, 2020	98.66	99.18	96.78	97.31	26,538,100	-2.55(-2.55%)
May 28, 2020	102.94	102.95	99.40	99.86	24,733,725	-1.51(-1.49%)
May 27, 2020	102.07	102.58	98.80	101.37	39,381,102	+5.55(+5.79%)
May 26, 2020	92.89	97.50	92.61	95.82	41,224,406	+6.35(+7.10%)
May 22, 2020	90.01	90.36	88.72	89.47	13,557,900	-0.70(-0.78%)
May 21, 2020	90.27	91.76	89.67	90.17	14,614,922	-1.16(-1.27%)
May 20, 2020	90.71	92.39	90.37	91.33	20,545,891	+2.66(+3.00%)
May 19, 2020	90.05	91.20	88.59	88.67	19,590,505	-1.78(-1.97%)
May 18, 2020	88.69	91.15	87.88	90.45	30,519,244	+4.55(+5.30%)
May 15, 2020	86.85	87.28	85.30	85.90	26,099,000	-1.62(-1.85%)
May 14, 2020	82.72	88.11	82.40	87.52	35,130,802	+3.49(+4.15%)
May 13, 2020	86.38	86.86	83.40	84.03	35,444,562	-3.00(-3.45%)
May 12, 2020	90.15	90.79	86.90	87.03	27,935,733	-2.94(-3.27%)
May 11, 2020	91.11	91.11	89.33	89.97	31,888,224	-2.73(-2.94%)
May 08, 2020	92.80	94.08	92.11	92.70	20,494,900	+1.49(+1.63%)
May 07, 2020	91.34	92.91	90.58	91.21	16,765,900	+0.94(+1.04%)
May 06, 2020	92.16	92.76	89.93	90.27	20,970,755	-1.73(-1.88%)
May 05, 2020	93.65	94.21	91.90	92.00	18,057,101	-0.14(-0.15%)
May 04, 2020	92.02	92.67	90.80	92.14	15,721,502	-1.11(-1.19%)

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.