JPMorgan Chase & Co (NY: JPM )

192.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 87.24 87.65 86.13 87.39 16,078,712 -0.34(-0.39%)
Jul 30, 2020 88.20 88.38 86.85 87.73 16,391,171 -2.41(-2.67%)
Jul 29, 2020 87.78 90.16 87.71 90.14 14,089,140 +1.97(+2.24%)
Jul 28, 2020 87.26 88.52 87.26 88.17 12,998,540 +0.54(+0.62%)
Jul 27, 2020 88.17 88.28 86.96 87.62 13,219,736 -1.25(-1.40%)
Jul 24, 2020 90.06 90.25 88.56 88.87 14,093,340 -0.63(-0.71%)
Jul 23, 2020 89.07 89.84 88.59 89.50 14,228,851 +0.26(+0.29%)
Jul 22, 2020 90.11 90.54 88.19 89.24 15,777,896 -0.65(-0.72%)
Jul 21, 2020 88.36 90.47 88.29 89.89 19,688,540 +1.91(+2.17%)
Jul 20, 2020 88.10 88.97 87.95 87.98 15,983,589 -0.78(-0.88%)
Jul 17, 2020 90.43 90.50 88.74 88.76 17,872,546 -1.67(-1.85%)
Jul 16, 2020 89.32 91.53 89.12 90.44 18,672,398 +0.25(+0.28%)
Jul 15, 2020 91.23 91.59 89.21 90.18 24,878,114 +1.37(+1.55%)
Jul 14, 2020 88.95 90.38 87.39 88.81 47,236,356 +0.51(+0.57%)
Jul 13, 2020 89.28 89.77 87.01 88.30 35,439,588 +1.25(+1.43%)
Jul 10, 2020 83.19 87.57 83.08 87.05 32,019,632 +4.51(+5.47%)
Jul 09, 2020 84.57 85.11 82.09 82.54 28,294,096 -1.83(-2.17%)
Jul 08, 2020 83.45 84.40 83.01 84.37 20,741,996 +0.89(+1.06%)
Jul 07, 2020 84.84 85.09 83.19 83.48 28,472,986 -2.42(-2.82%)
Jul 06, 2020 85.39 86.09 84.53 85.91 20,571,552 +2.12(+2.53%)
Jul 02, 2020 85.67 85.87 83.13 83.79 30,793,662 +0.27(+0.32%)
Jul 01, 2020 84.98 85.71 83.31 83.52 20,937,598 -0.72(-0.85%)
Jun 30, 2020 83.13 84.77 82.90 84.23 21,352,630 +0.95(+1.14%)
Jun 29, 2020 83.64 84.62 82.55 83.28 20,632,848 +0.37(+0.44%)
Jun 26, 2020 85.17 85.41 82.39 82.92 46,783,420 -4.81(-5.48%)
Jun 25, 2020 84.49 87.95 84.41 87.73 28,725,934 +2.96(+3.49%)
Jun 24, 2020 86.64 86.72 84.46 84.77 25,576,614 -2.93(-3.34%)
Jun 23, 2020 88.63 89.53 87.63 87.70 17,160,038 +1.06(+1.22%)
Jun 22, 2020 87.09 87.72 86.46 86.64 18,092,562 -0.95(-1.08%)
Jun 19, 2020 90.03 90.09 86.63 87.59 45,080,308 -1.01(-1.14%)
Jun 18, 2020 88.36 90.02 87.88 88.60 18,489,582 -0.48(-0.54%)
Jun 17, 2020 91.82 91.83 88.85 89.09 17,449,484 -2.31(-2.53%)
Jun 16, 2020 94.36 94.64 88.94 91.40 24,770,366 +0.73(+0.80%)
Jun 15, 2020 86.35 90.83 85.86 90.67 24,722,464 +1.24(+1.38%)
Jun 12, 2020 90.19 90.57 87.16 89.44 27,756,184 +2.38(+2.74%)
Jun 11, 2020 89.58 90.97 86.46 87.06 40,459,988 -7.93(-8.34%)
Jun 10, 2020 98.92 98.96 94.79 94.98 27,784,858 -4.01(-4.05%)
Jun 09, 2020 99.09 99.97 97.62 98.99 19,012,694 -2.61(-2.57%)
Jun 08, 2020 101.56 102.26 100.25 101.60 27,775,848 +1.99(+2.00%)
Jun 05, 2020 102.92 103.68 98.09 99.61 47,157,048 +4.29(+4.50%)
Jun 04, 2020 92.97 95.47 92.05 95.32 29,900,926 +1.94(+2.08%)
Jun 03, 2020 90.97 93.96 90.50 93.38 28,945,346 +4.78(+5.40%)
Jun 02, 2020 89.80 89.93 87.70 88.60 23,655,210 +0.30(+0.33%)
Jun 01, 2020 87.54 89.11 87.21 88.30 16,968,154 +1.16(+1.33%)
May 29, 2020 88.35 88.82 86.67 87.14 29,633,716 -2.28(-2.55%)
May 28, 2020 92.19 92.20 89.02 89.43 27,618,862 -1.35(-1.49%)
May 27, 2020 91.41 91.86 88.48 90.78 43,974,832 +4.97(+5.79%)
May 26, 2020 83.19 87.31 82.94 85.81 46,033,152 +5.69(+7.10%)
May 22, 2020 80.61 80.92 79.45 80.12 15,139,402 -0.63(-0.78%)
May 21, 2020 80.84 82.17 80.30 80.75 16,319,723 -1.04(-1.27%)
May 20, 2020 81.23 82.74 80.93 81.79 22,942,528 +2.38(+3.00%)
May 19, 2020 80.64 81.67 79.34 79.41 21,875,696 -1.59(-1.97%)
May 18, 2020 79.43 81.63 78.70 81.00 34,079,252 +4.07(+5.30%)
May 15, 2020 77.78 78.16 76.39 76.93 29,143,396 -1.45(-1.85%)
May 14, 2020 74.08 78.91 73.79 78.38 39,228,736 +3.13(+4.15%)
May 13, 2020 77.36 77.79 74.69 75.25 39,579,096 -2.69(-3.45%)
May 12, 2020 80.73 81.31 77.82 77.94 31,194,378 -2.63(-3.27%)
May 11, 2020 81.59 81.59 80.00 80.57 35,607,920 -2.44(-2.94%)
May 08, 2020 83.11 84.25 82.49 83.02 22,885,588 +1.33(+1.63%)
May 07, 2020 81.80 83.20 81.12 81.68 18,721,608 +0.84(+1.04%)
May 06, 2020 82.53 83.07 80.54 80.84 23,416,952 -1.55(-1.88%)
May 05, 2020 83.87 84.37 82.30 82.39 20,163,424 -0.13(-0.15%)
May 04, 2020 82.41 82.99 81.31 82.51 17,555,384 -0.99(-1.19%)
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.