JPMorgan Chase & Co (NY: JPM )

155.95 USD -0.33 (-0.21%)
Official Closing Price Updated: 7:59 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 109.75 110.30 108.75 108.78 13,743,996 -0.62(-0.57%)
Apr 27, 2018 109.55 110.16 109.13 109.40 9,383,967 -0.70(-0.64%)
Apr 26, 2018 109.97 110.82 109.34 110.10 10,298,988 +0.11(+0.10%)
Apr 25, 2018 110.27 110.53 108.60 109.99 13,546,238 -0.42(-0.38%)
Apr 24, 2018 111.75 112.90 109.59 110.41 16,452,412 -0.52(-0.47%)
Apr 23, 2018 111.57 111.95 110.63 110.93 11,285,181 -0.54(-0.48%)
Apr 20, 2018 112.30 112.74 110.88 111.47 15,584,384 -0.25(-0.22%)
Apr 19, 2018 109.53 111.87 109.50 111.72 17,910,617 +2.40(+2.20%)
Apr 18, 2018 110.53 111.07 108.89 109.32 16,078,074 -0.89(-0.81%)
Apr 17, 2018 111.37 111.92 109.99 110.21 15,499,819 +0.00(+0.00%)
Apr 16, 2018 110.94 111.47 109.79 110.21 16,568,174 -0.09(-0.08%)
Apr 13, 2018 115.02 115.15 109.05 110.30 39,152,760 -3.07(-2.71%)
Apr 12, 2018 111.56 114.39 111.50 113.37 16,415,969 +2.75(+2.49%)
Apr 11, 2018 111.66 111.81 110.51 110.62 14,486,133 -1.89(-1.68%)
Apr 10, 2018 112.13 112.87 111.42 112.51 13,998,340 +2.11(+1.91%)
Apr 09, 2018 110.01 112.98 109.89 110.40 15,971,951 +1.31(+1.20%)
Apr 06, 2018 110.55 111.55 107.82 109.09 18,906,018 -2.79(-2.49%)
Apr 05, 2018 111.63 112.83 111.39 111.88 16,613,149 +0.89(+0.80%)
Apr 04, 2018 107.10 111.21 107.02 110.99 15,282,450 +1.66(+1.52%)
Apr 03, 2018 108.36 109.50 107.26 109.33 14,050,542 +1.48(+1.37%)
Apr 02, 2018 109.96 110.73 106.08 107.85 18,821,965 -2.12(-1.93%)
Mar 29, 2018 109.97 109.97 109.97 0 +1.97(+1.82%)
Mar 28, 2018 108.28 109.17 106.65 108.00 19,189,001 -0.17(-0.16%)
Mar 27, 2018 111.07 111.69 107.30 108.17 18,039,345 -2.14(-1.94%)
Mar 26, 2018 109.19 111.16 108.64 110.31 20,216,387 +3.30(+3.08%)
Mar 23, 2018 110.27 110.90 106.76 107.01 23,081,509 -2.94(-2.67%)
Mar 22, 2018 113.20 113.60 109.54 109.95 22,541,010 -4.79(-4.17%)
Mar 21, 2018 114.81 116.63 114.21 114.74 13,631,783 +0.10(+0.09%)
Mar 20, 2018 114.87 115.44 114.44 114.64 9,921,175 +0.11(+0.10%)
Mar 19, 2018 115.10 115.45 113.30 114.53 13,213,812 -0.91(-0.79%)
Mar 16, 2018 115.34 116.60 115.34 115.44 19,888,948 +0.20(+0.17%)
Mar 15, 2018 115.87 116.00 114.83 115.24 8,747,960 +0.29(+0.25%)
Mar 14, 2018 116.56 116.59 114.60 114.95 12,904,377 -1.30(-1.12%)
Mar 13, 2018 118.20 118.47 115.83 116.25 13,312,090 -1.41(-1.20%)
Mar 12, 2018 118.00 118.75 117.25 117.66 12,339,295 -0.38(-0.32%)
Mar 09, 2018 116.55 118.08 115.67 118.04 15,366,583 +3.30(+2.88%)
Mar 08, 2018 115.11 115.23 113.21 114.74 11,171,183 +0.01(+0.01%)
Mar 07, 2018 115.10 113.13 114.73 13,004,326 -0.43(-0.37%)
Mar 06, 2018 115.64 115.82 114.32 115.16 10,654,809 +0.10(+0.09%)
Mar 05, 2018 112.05 115.93 111.89 115.06 13,930,950 +1.74(+1.54%)
Mar 02, 2018 112.39 113.56 111.12 113.32 18,353,697 -0.11(-0.10%)
Mar 01, 2018 115.48 116.64 112.65 113.43 18,687,250 -2.07(-1.79%)
Feb 28, 2018 117.82 118.49 115.34 115.50 17,733,044 -1.86(-1.58%)
Feb 27, 2018 118.91 119.33 117.35 117.36 17,559,535 -1.41(-1.19%)
Feb 26, 2018 118.14 118.83 117.32 118.77 16,507,169 +1.46(+1.24%)
Feb 23, 2018 115.31 117.39 115.31 117.31 12,162,523 +2.33(+2.03%)
Feb 22, 2018 114.76 114.98 17,069,156 -0.21(-0.18%)
Feb 21, 2018 115.00 117.45 114.67 115.19 14,199,270 +0.48(+0.42%)
Feb 20, 2018 114.65 115.39 113.97 114.71 13,459,366 +0.03(+0.03%)
Feb 16, 2018 114.68 114.68 114.68 0 -0.83(-0.72%)
Feb 15, 2018 115.74 115.99 114.70 115.51 12,128,594 +0.48(+0.42%)
Feb 14, 2018 112.63 115.27 112.53 115.03 15,183,881 +2.60(+2.31%)
Feb 13, 2018 111.32 113.05 110.80 112.43 16,071,134 +0.69(+0.62%)
Feb 12, 2018 111.17 112.72 110.07 111.74 18,035,794 +1.70(+1.54%)
Feb 09, 2018 109.10 111.05 106.23 110.04 28,188,027 +2.16(+2.00%)
Feb 08, 2018 112.87 107.84 107.88 27,152,054 -4.99(-4.42%)
Feb 07, 2018 111.55 114.05 111.15 112.87 21,768,295 +0.76(+0.68%)
Feb 06, 2018 106.85 112.48 106.61 112.11 33,112,552 +2.04(+1.85%)
Feb 05, 2018 113.00 114.58 103.98 110.07 29,058,108 -4.21(-3.68%)
Feb 02, 2018 116.49 116.92 114.09 114.28 16,477,307 -2.59(-2.22%)
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.