JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		127.07	127.07	127.07	7,395,797	+1.71(+1.36%)
Dec 30, 2020	125.49	125.85	124.90	125.36	7,395,797	+0.35(+0.28%)
Dec 29, 2020	126.20	126.28	124.89	125.01	8,384,565	-0.33(-0.26%)
Dec 28, 2020	125.82	126.65	124.79	125.34	8,062,234	+0.82(+0.66%)
Dec 24, 2020	125.09	125.55	123.57	124.52	4,164,900	-0.55(-0.44%)
Dec 23, 2020	122.78	126.52	122.35	125.07	14,968,798	+3.40(+2.79%)
Dec 22, 2020	123.39	123.52	121.61	121.67	11,788,036	-1.88(-1.52%)
Dec 21, 2020	123.17	125.00	121.09	123.55	28,234,768	+4.47(+3.75%)
Dec 18, 2020	119.14	119.88	118.27	119.08	28,954,700	-0.59(-0.49%)
Dec 17, 2020	121.26	121.45	119.58	119.67	11,611,992	-1.00(-0.83%)
Dec 16, 2020	120.30	121.08	119.86	120.67	11,168,858	+0.35(+0.29%)
Dec 15, 2020	119.29	120.90	118.62	120.32	12,590,172	+2.02(+1.71%)
Dec 14, 2020	121.33	121.42	118.11	118.30	12,110,547	-1.26(-1.05%)
Dec 11, 2020	118.94	120.02	118.37	119.56	9,981,600	-0.71(-0.59%)
Dec 10, 2020	119.99	120.78	119.56	120.27	13,666,555	-0.78(-0.64%)
Dec 09, 2020	123.17	123.30	120.44	121.05	13,069,321	-0.95(-0.78%)
Dec 08, 2020	121.04	122.33	120.76	122.00	9,591,130	+0.12(+0.10%)
Dec 07, 2020	121.15	122.17	120.21	121.88	9,723,064	-0.46(-0.38%)
Dec 04, 2020	122.48	123.29	121.69	122.34	13,583,600	+1.10(+0.91%)
Dec 03, 2020	121.85	121.89	120.36	121.24	12,891,215	-0.80(-0.66%)
Dec 02, 2020	119.70	122.31	119.27	122.04	10,808,449	+2.30(+1.92%)
Dec 01, 2020	120.34	121.58	119.63	119.74	12,668,909	+1.86(+1.58%)
Nov 30, 2020	120.00	120.72	117.77	117.88	14,405,366	-3.34(-2.76%)
Nov 27, 2020	122.00	122.35	121.08	121.22	5,983,600	-0.81(-0.66%)
Nov 25, 2020	121.37	122.38	120.46	122.03	11,715,601	-1.29(-1.05%)
Nov 24, 2020	120.07	123.50	119.71	123.32	20,107,547	+5.45(+4.62%)
Nov 23, 2020	116.05	118.17	115.57	117.87	13,197,529	+3.30(+2.88%)
Nov 20, 2020	114.43	115.65	114.09	114.57	12,720,800	-0.99(-0.86%)
Nov 19, 2020	114.18	115.82	113.56	115.56	10,198,630	+0.31(+0.27%)
Nov 18, 2020	117.34	118.61	115.20	115.25	12,558,719	-0.86(-0.74%)
Nov 17, 2020	115.39	116.44	114.58	116.11	14,550,036	-1.19(-1.01%)
Nov 16, 2020	117.79	118.61	115.73	117.30	19,852,011	+3.22(+2.82%)
Nov 13, 2020	114.70	114.86	113.57	114.08	11,856,801	+0.71(+0.63%)
Nov 12, 2020	112.53	113.96	112.06	113.37	22,063,438	-1.41(-1.23%)
Nov 11, 2020	116.89	116.96	113.96	114.78	14,441,191	-1.74(-1.49%)
Nov 10, 2020	117.35	117.45	114.69	116.52	20,532,688	-0.38(-0.33%)
Nov 09, 2020	113.16	118.90	110.35	116.90	47,768,878	+13.94(+13.54%)
Nov 06, 2020	105.03	105.10	102.39	102.96	12,552,700	-1.39(-1.33%)
Nov 05, 2020	101.06	105.10	101.00	104.35	17,822,879	+4.10(+4.09%)
Nov 04, 2020	101.00	102.07	98.93	100.25	18,876,542	-3.16(-3.06%)
Nov 03, 2020	103.02	104.74	102.69	103.41	17,460,481	+3.16(+3.15%)
Nov 02, 2020	99.39	100.88	97.86	100.25	15,007,187	+2.21(+2.25%)
Oct 30, 2020	97.91	98.42	96.23	98.04	15,200,600	+0.87(+0.90%)
Oct 29, 2020	96.12	97.98	95.24	97.17	14,206,406	+0.63(+0.65%)
Oct 28, 2020	97.50	98.30	96.07	96.54	16,387,028	-2.79(-2.81%)
Oct 27, 2020	100.51	100.92	99.16	99.33	10,387,673	-1.91(-1.89%)
Oct 26, 2020	102.65	102.70	100.25	101.24	12,408,791	-2.57(-2.48%)
Oct 23, 2020	103.50	104.45	102.93	103.81	15,087,600	+0.93(+0.90%)
Oct 22, 2020	99.32	103.24	99.31	102.88	14,833,248	+3.51(+3.53%)
Oct 21, 2020	100.36	100.99	99.33	99.37	10,716,684	-1.00(-1.00%)
Oct 20, 2020	100.31	101.77	100.12	100.37	11,253,897	+0.57(+0.57%)
Oct 19, 2020	101.60	101.87	99.56	99.80	11,722,254	-1.71(-1.68%)
Oct 16, 2020	101.41	102.33	100.72	101.51	13,276,300	-0.21(-0.21%)
Oct 15, 2020	99.10	101.78	99.04	101.72	17,165,323	+1.50(+1.50%)
Oct 14, 2020	101.03	101.93	100.10	100.22	15,209,361	-0.56(-0.56%)
Oct 13, 2020	103.00	103.22	100.26	100.78	21,688,429	-1.66(-1.62%)
Oct 12, 2020	101.10	103.00	100.85	102.44	16,042,626	+1.24(+1.23%)
Oct 09, 2020	102.00	102.11	100.11	101.20	13,689,100	-0.58(-0.57%)
Oct 08, 2020	100.51	101.92	99.89	101.78	15,649,284	+2.05(+2.06%)
Oct 07, 2020	98.96	100.35	98.67	99.73	16,356,101	+1.71(+1.74%)
Oct 06, 2020	100.07	100.86	97.51	98.02	19,217,420	-1.02(-1.03%)
Oct 05, 2020	98.32	99.25	97.53	99.04	13,870,372	+1.15(+1.17%)
Oct 02, 2020	95.25	98.59	95.09	97.89	15,149,500	+0.92(+0.95%)

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.