JPMorgan Chase & Co (NY: JPM )

208.48 -0.77 (-0.37%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 102.15 102.60 101.25 101.66 11,345,812 -0.03(-0.03%)
Sep 27, 2019 101.90 102.48 101.31 101.69 11,817,142 +0.60(+0.59%)
Sep 26, 2019 101.83 101.97 101.02 101.09 11,481,826 -0.84(-0.82%)
Sep 25, 2019 101.30 102.24 101.17 101.93 11,887,314 +0.58(+0.57%)
Sep 24, 2019 102.58 103.02 101.10 101.35 13,720,277 -1.34(-1.30%)
Sep 23, 2019 101.74 102.90 101.66 102.69 10,631,288 -0.02(-0.02%)
Sep 20, 2019 103.43 103.95 102.68 102.71 25,557,136 -0.42(-0.40%)
Sep 19, 2019 103.40 103.95 102.87 103.12 10,951,824 -0.33(-0.32%)
Sep 18, 2019 102.21 103.73 101.72 103.45 12,404,567 +1.03(+1.00%)
Sep 17, 2019 102.29 102.46 101.27 102.42 12,525,365 -0.51(-0.50%)
Sep 16, 2019 102.71 103.55 102.26 102.93 13,884,255 -0.92(-0.89%)
Sep 13, 2019 102.80 104.00 102.58 103.86 18,820,094 +2.00(+1.97%)
Sep 12, 2019 100.68 102.34 100.13 101.85 14,219,448 +0.62(+0.61%)
Sep 11, 2019 100.97 101.24 99.67 101.23 11,470,346 +0.28(+0.27%)
Sep 10, 2019 100.46 101.30 99.97 100.95 16,592,004 +1.27(+1.27%)
Sep 09, 2019 98.23 100.25 98.13 99.69 16,188,386 +2.41(+2.48%)
Sep 06, 2019 97.32 97.59 96.72 97.27 9,072,130 +0.21(+0.21%)
Sep 05, 2019 96.10 98.23 96.06 97.07 15,311,286 +2.16(+2.28%)
Sep 04, 2019 94.55 95.21 93.78 94.91 8,038,762 +1.13(+1.21%)
Sep 03, 2019 94.14 94.15 92.70 93.78 11,424,784 -1.12(-1.18%)
Aug 30, 2019 94.88 95.50 94.56 94.90 11,773,614 +0.55(+0.59%)
Aug 29, 2019 93.41 94.93 93.31 94.35 11,579,112 +2.09(+2.27%)
Aug 28, 2019 90.77 92.61 90.74 92.26 12,261,284 +0.92(+1.00%)
Aug 27, 2019 92.73 92.91 90.56 91.34 16,591,445 -0.98(-1.06%)
Aug 26, 2019 92.10 92.42 91.57 92.32 9,505,963 +0.73(+0.80%)
Aug 23, 2019 93.29 93.97 90.80 91.58 17,091,496 -2.33(-2.48%)
Aug 22, 2019 93.61 94.38 93.23 93.91 10,816,345 +0.96(+1.03%)
Aug 21, 2019 93.47 93.66 92.81 92.96 9,480,719 +0.26(+0.28%)
Aug 20, 2019 93.16 93.67 92.64 92.70 9,695,262 -1.19(-1.27%)
Aug 19, 2019 94.70 94.80 93.65 93.89 9,568,376 +0.84(+0.90%)
Aug 16, 2019 91.88 93.28 91.45 93.05 13,695,540 +2.18(+2.40%)
Aug 15, 2019 90.55 91.89 90.13 90.87 15,472,489 +0.35(+0.38%)
Aug 14, 2019 91.82 92.35 90.23 90.53 22,563,720 -3.92(-4.15%)
Aug 13, 2019 93.25 95.31 92.45 94.45 14,165,449 +1.43(+1.53%)
Aug 12, 2019 93.67 93.73 92.61 93.02 9,550,716 -1.77(-1.87%)
Aug 09, 2019 94.46 95.40 93.54 94.80 11,554,240 -0.10(-0.11%)
Aug 08, 2019 94.20 95.09 93.91 94.90 12,622,025 +1.58(+1.69%)
Aug 07, 2019 93.29 93.53 91.51 93.32 20,051,014 -2.07(-2.17%)
Aug 06, 2019 95.06 95.45 93.59 95.39 11,811,244 +0.74(+0.78%)
Aug 05, 2019 95.70 95.87 93.52 94.65 18,353,714 -2.90(-2.98%)
Aug 02, 2019 97.09 97.98 96.23 97.55 12,763,634 -0.01(-0.01%)
Aug 01, 2019 99.62 100.89 97.27 97.56 18,132,646 -2.64(-2.64%)
Jul 31, 2019 100.29 100.36 99.22 100.20 15,799,295 +0.35(+0.35%)
Jul 30, 2019 99.50 100.27 99.13 99.85 8,243,770 -0.22(-0.22%)
Jul 29, 2019 100.60 101.22 100.02 100.07 9,839,921 -0.32(-0.32%)
Jul 26, 2019 100.00 100.64 99.80 100.39 14,818,225 +0.44(+0.44%)
Jul 25, 2019 100.97 101.27 99.61 99.95 11,734,910 -0.97(-0.96%)
Jul 24, 2019 99.84 100.96 99.79 100.92 11,587,736 +0.41(+0.40%)
Jul 23, 2019 99.24 100.59 99.18 100.51 14,762,123 +1.81(+1.83%)
Jul 22, 2019 97.53 98.86 97.41 98.71 10,489,769 +0.63(+0.64%)
Jul 19, 2019 99.24 99.44 97.96 98.08 12,042,652 -0.98(-0.99%)
Jul 18, 2019 98.42 99.40 98.09 99.05 10,881,989 +0.59(+0.60%)
Jul 17, 2019 98.85 99.29 98.24 98.47 15,184,961 -0.98(-0.98%)
Jul 16, 2019 98.03 99.77 97.54 99.44 19,615,874 +1.05(+1.07%)
Jul 15, 2019 99.81 99.83 98.07 98.39 14,972,136 -1.21(-1.21%)
Jul 12, 2019 98.59 99.64 98.42 99.60 12,483,252 +1.04(+1.05%)
Jul 11, 2019 97.93 98.79 97.72 98.56 13,421,683 +0.93(+0.96%)
Jul 10, 2019 97.93 98.33 97.39 97.63 10,698,478 -0.29(-0.29%)
Jul 09, 2019 96.99 98.04 96.88 97.91 10,357,606 +0.41(+0.43%)
Jul 08, 2019 97.58 98.03 97.18 97.50 8,007,105 -0.54(-0.55%)
Jul 05, 2019 98.05 98.71 97.54 98.04 9,179,560 +0.58(+0.59%)
Jul 03, 2019 97.91 98.36 96.97 97.46 7,929,185 -0.16(-0.16%)
Jul 02, 2019 97.36 97.95 97.11 97.61 11,864,857 +0.10(+0.11%)
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.