JPMorgan Chase & Co (NY: JPM )

121.58 USD -0.45 (-0.37%)
Streaming Delayed Price Updated: 12:22 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 125.49 125.73 123.86 124.92 11,589,032 -0.81(-0.64%)
Oct 30, 2019 126.05 126.26 124.92 125.73 8,513,381 -0.70(-0.55%)
Oct 29, 2019 126.06 127.42 125.94 126.43 9,797,134 -0.08(-0.06%)
Oct 28, 2019 126.57 127.21 126.40 126.51 9,521,511 +0.48(+0.38%)
Oct 25, 2019 125.00 126.65 124.75 126.03 9,055,600 +1.00(+0.80%)
Oct 24, 2019 125.29 125.66 124.07 125.03 8,055,571 -0.09(-0.07%)
Oct 23, 2019 124.20 125.15 124.17 125.12 9,396,828 +0.33(+0.26%)
Oct 22, 2019 123.45 125.10 123.12 124.79 12,655,367 +1.24(+1.00%)
Oct 21, 2019 122.05 123.77 121.99 123.55 13,271,569 +2.99(+2.48%)
Oct 18, 2019 120.00 121.02 119.86 120.56 10,418,300 +0.21(+0.17%)
Oct 17, 2019 120.75 121.57 119.88 120.35 11,063,212 +0.67(+0.56%)
Oct 16, 2019 119.96 120.62 119.38 119.68 11,631,532 -0.28(-0.23%)
Oct 15, 2019 118.85 121.59 117.87 119.96 30,521,407 +3.51(+3.01%)
Oct 14, 2019 115.85 116.87 115.66 116.45 8,871,194 +0.31(+0.27%)
Oct 11, 2019 116.03 117.99 115.86 116.14 15,193,700 +1.93(+1.69%)
Oct 10, 2019 113.14 115.40 113.00 114.21 11,388,063 +1.58(+1.40%)
Oct 09, 2019 112.67 113.16 112.07 112.63 7,336,961 +0.81(+0.72%)
Oct 08, 2019 113.06 113.06 111.66 111.82 11,587,753 -2.55(-2.23%)
Oct 07, 2019 114.19 115.50 114.07 114.37 6,816,951 -0.25(-0.22%)
Oct 04, 2019 112.34 114.94 112.27 114.62 9,622,700 +2.43(+2.17%)
Oct 03, 2019 112.27 112.91 110.52 112.19 13,099,545 -1.06(-0.94%)
Oct 02, 2019 114.81 114.90 112.93 113.25 12,627,983 -2.30(-1.99%)
Oct 01, 2019 118.40 119.00 115.41 115.55 11,327,471 -2.14(-1.82%)
Sep 30, 2019 118.25 118.77 117.21 117.69 9,800,755 -0.03(-0.03%)
Sep 27, 2019 117.96 118.64 117.28 117.72 10,207,900 +0.69(+0.59%)
Sep 26, 2019 117.88 118.05 116.95 117.03 9,918,247 -0.97(-0.82%)
Sep 25, 2019 117.27 118.36 117.12 118.00 10,268,516 +0.67(+0.57%)
Sep 24, 2019 118.75 119.26 117.04 117.33 11,851,869 -1.55(-1.30%)
Sep 23, 2019 117.78 119.12 117.68 118.88 9,183,534 -0.02(-0.02%)
Sep 20, 2019 119.74 120.34 118.87 118.90 22,076,800 -0.48(-0.40%)
Sep 19, 2019 119.70 120.34 119.09 119.38 9,460,420 -0.38(-0.32%)
Sep 18, 2019 118.32 120.08 117.75 119.76 10,715,330 +1.19(+1.00%)
Sep 17, 2019 118.42 118.61 117.24 118.57 10,819,678 -0.59(-0.50%)
Sep 16, 2019 118.90 119.87 118.38 119.16 11,993,516 -1.07(-0.89%)
Sep 13, 2019 119.00 120.40 118.75 120.23 16,257,200 +2.32(+1.97%)
Sep 12, 2019 116.55 118.47 115.92 117.91 12,283,063 +0.72(+0.61%)
Sep 11, 2019 116.89 117.20 115.38 117.19 9,908,330 +0.32(+0.27%)
Sep 10, 2019 116.30 117.27 115.73 116.87 14,332,528 +1.47(+1.27%)
Sep 09, 2019 113.71 116.06 113.60 115.40 13,983,874 +2.79(+2.48%)
Sep 06, 2019 112.66 112.98 111.96 112.61 7,836,700 +0.24(+0.21%)
Sep 05, 2019 111.25 113.72 111.20 112.37 13,226,216 +2.50(+2.28%)
Sep 04, 2019 109.45 110.22 108.56 109.87 6,944,055 +1.31(+1.21%)
Sep 03, 2019 108.98 108.99 107.32 108.56 9,868,973 -1.30(-1.18%)
Aug 30, 2019 109.84 110.56 109.47 109.86 10,170,300 +0.64(+0.59%)
Aug 29, 2019 108.14 109.89 108.02 109.22 10,002,285 +2.42(+2.27%)
Aug 28, 2019 105.08 107.21 105.04 106.80 10,591,559 +1.06(+1.00%)
Aug 27, 2019 107.35 107.56 104.84 105.74 14,332,045 -1.13(-1.06%)
Aug 26, 2019 106.62 106.99 106.01 106.87 8,211,454 +0.85(+0.80%)
Aug 23, 2019 108.00 108.78 105.11 106.02 14,764,000 -2.70(-2.48%)
Aug 22, 2019 108.37 109.26 107.93 108.72 9,343,390 +1.11(+1.03%)
Aug 21, 2019 108.21 108.43 107.44 107.61 8,189,648 +0.30(+0.28%)
Aug 20, 2019 107.85 108.44 107.24 107.31 8,374,975 -1.38(-1.27%)
Aug 19, 2019 109.63 109.75 108.42 108.69 8,265,368 +0.97(+0.90%)
Aug 16, 2019 106.37 107.98 105.87 107.72 11,830,500 +2.52(+2.40%)
Aug 15, 2019 104.82 106.38 104.34 105.20 13,365,467 +0.40(+0.38%)
Aug 14, 2019 106.30 106.91 104.45 104.80 19,491,024 -4.54(-4.15%)
Aug 13, 2019 107.95 110.33 107.03 109.34 12,236,418 +1.65(+1.53%)
Aug 12, 2019 108.44 108.51 107.21 107.69 8,250,113 -2.05(-1.87%)
Aug 09, 2019 109.35 110.44 108.29 109.74 9,980,800 -0.12(-0.11%)
Aug 08, 2019 109.05 110.08 108.72 109.86 10,903,175 +1.83(+1.69%)
Aug 07, 2019 108.00 108.28 105.94 108.03 17,320,494 -2.40(-2.17%)
Aug 06, 2019 110.05 110.50 108.34 110.43 10,202,805 +0.86(+0.78%)
Aug 05, 2019 110.79 110.98 108.26 109.57 15,854,331 -3.36(-2.98%)
Aug 02, 2019 112.40 113.43 111.40 112.93 11,025,500 -0.01(-0.01%)
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.