JPMorgan Chase & Co (NY: JPM )

147.37 USD -3.17 (-2.11%)
Official Closing Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 105.56 106.59 104.84 105.96 10,952,800 -1.10(-1.03%)
May 30, 2019 108.65 109.18 106.54 107.06 10,366,742 -1.16(-1.07%)
May 29, 2019 107.45 108.40 107.06 108.22 9,619,335 -0.30(-0.28%)
May 28, 2019 109.20 109.83 108.44 108.52 11,458,272 -1.19(-1.08%)
May 24, 2019 109.52 109.96 109.19 109.71 8,367,900 +1.07(+0.98%)
May 23, 2019 109.64 109.79 107.50 108.64 14,017,365 -2.18(-1.97%)
May 22, 2019 111.40 111.79 110.75 110.82 7,918,818 -0.91(-0.81%)
May 21, 2019 111.44 111.92 111.21 111.73 7,967,976 +0.38(+0.34%)
May 20, 2019 110.58 111.81 110.37 111.35 8,517,894 +0.58(+0.52%)
May 17, 2019 110.00 111.75 109.83 110.77 9,570,400 -0.54(-0.49%)
May 16, 2019 110.62 112.17 110.59 111.31 9,672,264 +1.41(+1.28%)
May 15, 2019 109.21 110.90 108.61 109.90 10,141,895 -0.42(-0.38%)
May 14, 2019 109.55 111.72 109.50 110.32 10,503,672 +0.87(+0.79%)
May 13, 2019 110.08 110.45 108.98 109.45 13,783,631 -3.06(-2.72%)
May 10, 2019 111.75 112.84 110.54 112.51 13,189,300 -0.01(-0.01%)
May 09, 2019 111.14 112.74 110.58 112.52 12,205,664 -0.09(-0.08%)
May 08, 2019 112.66 113.67 112.46 112.61 9,575,980 -0.60(-0.53%)
May 07, 2019 114.03 114.03 112.29 113.21 15,017,394 -1.88(-1.63%)
May 06, 2019 114.18 115.47 113.72 115.09 9,385,974 -1.03(-0.89%)
May 03, 2019 116.00 116.68 115.67 116.12 8,185,400 +0.71(+0.62%)
May 02, 2019 115.17 115.78 114.58 115.41 8,613,185 +0.25(+0.22%)
May 01, 2019 115.72 117.00 115.11 115.16 10,412,188 -0.89(-0.77%)
Apr 30, 2019 116.43 116.72 115.26 116.05 11,389,086 -0.07(-0.06%)
Apr 29, 2019 114.60 117.15 114.44 116.12 14,241,817 +1.65(+1.44%)
Apr 26, 2019 113.95 114.58 113.60 114.47 7,889,500 +0.86(+0.76%)
Apr 25, 2019 113.01 114.14 112.50 113.61 9,310,049 +0.06(+0.05%)
Apr 24, 2019 113.26 114.15 112.81 113.55 9,245,544 -0.19(-0.17%)
Apr 23, 2019 113.00 114.37 112.85 113.74 9,193,177 +0.14(+0.12%)
Apr 22, 2019 112.83 113.93 112.66 113.60 7,975,800 +0.14(+0.12%)
Apr 18, 2019 114.53 114.94 113.33 113.46 12,501,899 -0.84(-0.73%)
Apr 17, 2019 111.70 114.66 111.01 114.30 17,789,397 +3.20(+2.88%)
Apr 16, 2019 109.90 111.39 109.86 111.10 11,581,751 +1.16(+1.06%)
Apr 15, 2019 110.92 111.00 109.12 109.94 15,163,169 -1.27(-1.14%)
Apr 12, 2019 109.44 111.85 108.88 111.21 25,834,000 +4.98(+4.69%)
Apr 11, 2019 105.71 106.73 105.56 106.23 11,168,198 +0.89(+0.84%)
Apr 10, 2019 105.13 105.71 104.47 105.34 10,882,029 +0.47(+0.45%)
Apr 09, 2019 105.08 105.20 104.25 104.87 9,091,112 -0.78(-0.74%)
Apr 08, 2019 105.11 105.65 104.91 105.65 8,055,881 +0.34(+0.32%)
Apr 05, 2019 105.80 106.11 104.99 105.31 9,933,600 -0.25(-0.24%)
Apr 04, 2019 104.55 105.73 104.45 105.56 11,952,067 +0.21(+0.20%)
Apr 03, 2019 105.81 106.36 104.79 105.35 11,498,727 +0.21(+0.20%)
Apr 02, 2019 104.60 105.44 104.33 105.14 10,295,439 +0.50(+0.48%)
Apr 01, 2019 102.15 104.68 102.12 104.64 17,495,891 +3.41(+3.37%)
Mar 29, 2019 101.54 101.99 100.58 101.23 14,523,300 +0.52(+0.52%)
Mar 28, 2019 100.00 100.80 99.74 100.71 12,450,788 +1.13(+1.13%)
Mar 27, 2019 99.88 100.45 99.08 99.58 12,753,124 -0.34(-0.34%)
Mar 26, 2019 99.82 100.40 98.82 99.92 15,986,055 +0.99(+1.00%)
Mar 25, 2019 99.59 100.57 98.09 98.93 21,031,672 -0.83(-0.83%)
Mar 22, 2019 101.82 102.32 99.52 99.76 31,115,100 -3.11(-3.02%)
Mar 21, 2019 103.49 103.49 102.28 102.87 19,749,380 -1.65(-1.58%)
Mar 20, 2019 106.43 106.65 104.41 104.52 14,917,792 -2.28(-2.13%)
Mar 19, 2019 108.20 108.40 106.55 106.80 12,888,807 -0.39(-0.36%)
Mar 18, 2019 106.53 107.79 106.50 107.19 12,934,415 +0.64(+0.60%)
Mar 15, 2019 105.41 106.80 105.23 106.55 24,811,700 +1.21(+1.15%)
Mar 14, 2019 104.50 105.87 104.46 105.34 10,926,333 +0.95(+0.91%)
Mar 13, 2019 104.19 104.98 103.95 104.39 13,022,200 +0.35(+0.34%)
Mar 12, 2019 104.59 104.79 103.75 104.04 10,217,383 -0.31(-0.30%)
Mar 11, 2019 103.98 104.54 103.66 104.35 9,762,882 +1.34(+1.30%)
Mar 08, 2019 101.99 103.23 101.99 103.01 10,582,300 +0.04(+0.04%)
Mar 07, 2019 103.25 103.47 102.16 102.97 12,705,259 -0.75(-0.72%)
Mar 06, 2019 103.86 104.57 103.55 103.72 9,067,891 -0.39(-0.37%)
Mar 05, 2019 104.13 104.55 103.26 104.11 10,854,419 -0.08(-0.08%)
Mar 04, 2019 104.92 105.92 103.27 104.19 12,465,216 -0.24(-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.