JPMorgan Chase & Co (NY: JPM )

117.98 USD -3.24 (-2.67%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 108.08 110.48 107.79 109.02 20,859,783 +2.32(+2.17%)
Oct 30, 2018 105.71 106.98 104.86 106.70 18,017,861 +1.85(+1.76%)
Oct 29, 2018 104.46 106.63 103.70 104.85 18,444,775 +1.43(+1.38%)
Oct 26, 2018 104.00 104.56 102.73 103.42 19,174,900 -1.44(-1.37%)
Oct 25, 2018 104.18 105.90 103.72 104.86 17,463,870 +1.57(+1.52%)
Oct 24, 2018 104.76 105.03 102.91 103.29 23,164,294 -1.96(-1.86%)
Oct 23, 2018 104.20 106.16 103.70 105.25 21,407,064 -1.11(-1.04%)
Oct 22, 2018 108.15 108.34 106.11 106.36 16,194,406 -1.55(-1.44%)
Oct 19, 2018 107.65 109.22 107.27 107.91 15,234,500 -0.18(-0.17%)
Oct 18, 2018 109.02 109.84 107.81 108.09 17,581,405 -1.74(-1.58%)
Oct 17, 2018 108.38 110.80 108.23 109.83 18,794,283 +1.21(+1.11%)
Oct 16, 2018 107.16 108.78 106.73 108.62 19,301,610 +2.28(+2.14%)
Oct 15, 2018 107.20 108.85 106.32 106.34 18,901,042 -0.61(-0.57%)
Oct 12, 2018 110.37 110.83 105.60 106.95 32,075,700 -1.18(-1.09%)
Oct 11, 2018 110.97 111.47 107.38 108.13 33,698,309 -3.34(-3.00%)
Oct 10, 2018 114.70 114.95 111.47 111.47 23,085,942 -3.05(-2.66%)
Oct 09, 2018 114.67 115.03 113.67 114.52 14,068,647 -0.80(-0.69%)
Oct 08, 2018 114.25 115.78 113.35 115.32 14,370,373 +0.70(+0.61%)
Oct 05, 2018 115.83 116.10 114.01 114.62 13,777,600 -0.65(-0.56%)
Oct 04, 2018 114.55 116.81 114.21 115.27 16,356,817 +0.23(+0.20%)
Oct 03, 2018 114.94 115.66 114.48 115.04 17,141,087 +1.07(+0.94%)
Oct 02, 2018 113.36 114.12 112.81 113.97 13,750,948 +0.47(+0.41%)
Oct 01, 2018 113.37 114.61 113.04 113.50 10,146,941 +0.66(+0.58%)
Sep 28, 2018 113.65 114.24 112.52 112.84 15,815,100 -1.68(-1.47%)
Sep 27, 2018 115.42 115.76 114.16 114.52 13,281,506 -0.50(-0.43%)
Sep 26, 2018 116.75 116.87 114.66 115.02 14,021,914 -1.37(-1.18%)
Sep 25, 2018 117.04 117.97 116.32 116.39 9,306,489 -0.33(-0.28%)
Sep 24, 2018 117.76 118.46 116.43 116.72 12,492,055 -1.13(-0.96%)
Sep 21, 2018 119.13 119.23 117.74 117.85 24,788,200 -0.78(-0.66%)
Sep 20, 2018 118.50 119.24 118.08 118.63 15,587,677 +1.01(+0.86%)
Sep 19, 2018 114.44 118.06 114.44 117.62 16,051,427 +3.32(+2.90%)
Sep 18, 2018 114.33 114.65 113.56 114.30 7,941,865 +0.46(+0.40%)
Sep 17, 2018 113.79 114.43 113.30 113.84 9,561,038 +0.34(+0.30%)
Sep 14, 2018 113.81 114.49 113.23 113.50 10,337,900 -0.02(-0.02%)
Sep 13, 2018 113.37 114.13 112.67 113.52 12,415,247 +0.44(+0.39%)
Sep 12, 2018 114.25 114.88 112.85 113.08 10,800,587 -1.35(-1.18%)
Sep 11, 2018 113.54 114.57 113.18 114.43 9,333,780 +0.72(+0.63%)
Sep 10, 2018 114.85 114.97 113.66 113.71 8,276,836 -0.61(-0.53%)
Sep 07, 2018 114.50 114.77 113.63 114.32 10,955,500 +0.22(+0.19%)
Sep 06, 2018 114.50 114.70 113.50 114.10 9,877,616 -0.49(-0.43%)
Sep 05, 2018 115.00 115.70 114.25 114.59 11,462,146 -0.56(-0.49%)
Sep 04, 2018 114.34 115.24 113.63 115.15 10,173,825 +0.57(+0.50%)
Aug 31, 2018 114.58 114.58 114.58 0 -0.61(-0.53%)
Aug 30, 2018 115.59 116.04 114.98 115.19 8,991,302 -0.57(-0.49%)
Aug 29, 2018 116.35 116.37 115.36 115.76 7,221,252 -0.38(-0.33%)
Aug 28, 2018 117.00 117.03 115.97 116.14 8,302,618 -0.57(-0.49%)
Aug 27, 2018 115.22 117.28 115.17 116.71 13,767,138 +2.03(+1.77%)
Aug 24, 2018 114.98 115.22 114.45 114.68 8,845,700 -0.05(-0.04%)
Aug 23, 2018 114.96 115.15 114.43 114.73 9,265,593 -0.24(-0.21%)
Aug 22, 2018 115.31 115.41 114.78 114.97 8,314,784 -0.35(-0.30%)
Aug 21, 2018 115.37 116.39 114.88 115.32 10,970,701 +0.70(+0.61%)
Aug 20, 2018 114.59 115.05 114.11 114.62 8,618,239 -0.15(-0.13%)
Aug 17, 2018 114.64 115.07 114.30 114.77 8,505,100 +0.00(+0.00%)
Aug 16, 2018 114.35 115.31 114.30 114.77 10,118,702 +1.07(+0.94%)
Aug 15, 2018 113.82 114.33 112.97 113.70 10,151,893 -0.95(-0.83%)
Aug 14, 2018 114.27 115.04 113.65 114.65 10,597,602 +0.76(+0.67%)
Aug 13, 2018 115.56 115.88 113.82 113.89 10,339,267 -1.84(-1.59%)
Aug 10, 2018 115.50 115.95 114.68 115.73 12,630,900 -1.15(-0.98%)
Aug 09, 2018 117.51 117.72 116.69 116.88 9,694,541 -0.91(-0.77%)
Aug 08, 2018 117.33 118.27 117.28 117.79 8,997,130 +0.24(+0.20%)
Aug 07, 2018 117.74 118.29 117.33 117.55 10,561,374 +0.43(+0.37%)
Aug 06, 2018 116.79 117.53 116.18 117.12 9,857,291 +0.03(+0.03%)
Aug 03, 2018 116.00 117.13 115.94 117.09 11,016,100 +0.94(+0.81%)
Aug 02, 2018 114.57 116.25 114.33 116.15 11,058,058 +0.49(+0.42%)
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.