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 (%)
Apr 30, 2021 142.49 142.85 141.48 142.22 12,658,960 -1.28(-0.89%)
Apr 29, 2021 141.97 143.58 141.66 143.50 14,032,971 +2.74(+1.94%)
Apr 28, 2021 140.94 141.37 139.99 140.76 9,670,963 +0.91(+0.65%)
Apr 27, 2021 139.16 140.15 138.80 139.85 13,948,039 +0.64(+0.46%)
Apr 26, 2021 139.42 140.97 139.05 139.21 11,693,216 +0.34(+0.25%)
Apr 23, 2021 136.09 139.74 135.63 138.87 15,187,507 +2.61(+1.91%)
Apr 22, 2021 138.91 138.97 136.16 136.26 16,490,446 -2.93(-2.11%)
Apr 21, 2021 136.65 139.26 135.73 139.20 13,233,703 +1.18(+0.85%)
Apr 20, 2021 140.31 140.31 137.45 138.02 14,830,474 -3.13(-2.21%)
Apr 19, 2021 141.86 142.28 140.75 141.15 12,869,315 -0.60(-0.42%)
Apr 16, 2021 142.28 142.87 141.18 141.75 14,895,935 +1.04(+0.74%)
Apr 15, 2021 139.85 140.73 138.07 140.70 19,130,630 +0.89(+0.64%)
Apr 14, 2021 140.06 142.24 139.56 139.81 21,562,516 -2.66(-1.87%)
Apr 13, 2021 143.09 143.50 140.94 142.48 17,407,676 -1.72(-1.19%)
Apr 12, 2021 143.86 145.40 143.85 144.20 13,269,652 -0.30(-0.21%)
Apr 09, 2021 144.07 145.21 143.29 144.50 13,110,378 +1.07(+0.75%)
Apr 08, 2021 142.40 143.79 140.83 143.43 13,339,740 +0.18(+0.12%)
Apr 07, 2021 141.56 143.53 141.15 143.25 18,277,214 +2.21(+1.57%)
Apr 06, 2021 141.28 142.65 140.42 141.04 14,133,784 -1.00(-0.70%)
Apr 05, 2021 142.76 143.26 141.10 142.04 14,605,753 +0.75(+0.53%)
Apr 01, 2021 139.63 141.37 139.31 141.29 18,016,760 +1.36(+0.97%)
Mar 31, 2021 140.90 142.01 139.83 139.93 18,200,896 -2.07(-1.46%)
Mar 30, 2021 141.98 143.28 141.45 142.00 14,340,635 +1.65(+1.18%)
Mar 29, 2021 139.83 141.31 138.84 140.35 19,108,150 -2.21(-1.55%)
Mar 26, 2021 141.84 142.89 140.23 142.56 18,226,610 +2.33(+1.67%)
Mar 25, 2021 137.88 140.61 137.27 140.23 16,975,412 +1.77(+1.28%)
Mar 24, 2021 137.88 140.81 137.75 138.45 14,227,571 +1.07(+0.78%)
Mar 23, 2021 138.19 139.83 136.93 137.39 18,566,864 -1.39(-1.00%)
Mar 22, 2021 140.46 141.53 138.44 138.78 21,693,620 -3.83(-2.69%)
Mar 19, 2021 142.95 143.34 138.98 142.61 59,200,580 -2.31(-1.59%)
Mar 18, 2021 144.87 148.63 144.42 144.92 23,818,586 +2.35(+1.65%)
Mar 17, 2021 142.79 144.21 140.69 142.56 15,176,426 +1.45(+1.03%)
Mar 16, 2021 141.64 142.11 139.90 141.11 13,929,789 -1.71(-1.20%)
Mar 15, 2021 143.72 144.25 141.52 142.82 13,165,558 -0.72(-0.50%)
Mar 12, 2021 144.19 144.90 142.54 143.54 13,978,584 +1.68(+1.19%)
Mar 11, 2021 141.66 143.54 140.97 141.85 12,803,786 -0.75(-0.52%)
Mar 10, 2021 139.48 143.55 139.27 142.60 15,594,250 +3.03(+2.17%)
Mar 09, 2021 139.26 141.79 137.72 139.57 17,627,152 -0.99(-0.71%)
Mar 08, 2021 140.16 142.90 138.57 140.56 18,633,338 +1.84(+1.32%)
Mar 05, 2021 140.84 141.09 136.02 138.72 20,087,628 +0.32(+0.23%)
Mar 04, 2021 140.28 141.91 136.62 138.40 21,840,724 -2.16(-1.54%)
Mar 03, 2021 139.01 142.46 138.64 140.56 15,578,463 +2.67(+1.93%)
Mar 02, 2021 137.96 139.52 137.74 137.89 15,469,848 -0.45(-0.33%)
Mar 01, 2021 137.44 139.15 136.49 138.34 16,060,583 +3.06(+2.26%)
Feb 26, 2021 138.16 138.69 134.68 135.28 21,571,484 -3.69(-2.65%)
Feb 25, 2021 141.81 142.39 138.43 138.97 19,699,976 -1.91(-1.36%)
Feb 24, 2021 137.99 141.34 137.99 140.88 16,380,067 +2.44(+1.76%)
Feb 23, 2021 139.27 140.01 137.51 138.44 17,652,216 +1.10(+0.80%)
Feb 22, 2021 135.01 138.06 134.93 137.34 12,494,141 +1.28(+0.94%)
Feb 19, 2021 134.08 136.82 134.08 136.06 13,021,478 +2.23(+1.67%)
Feb 18, 2021 132.37 134.01 131.82 133.83 11,518,178 +0.45(+0.34%)
Feb 17, 2021 132.32 133.64 131.56 133.38 11,784,034 +0.41(+0.31%)
Feb 16, 2021 131.96 133.58 130.90 132.97 13,189,668 +3.12(+2.41%)
Feb 12, 2021 127.82 130.17 127.77 129.84 9,055,974 +1.82(+1.42%)
Feb 11, 2021 128.38 129.20 127.06 128.02 10,006,049 -0.36(-0.28%)
Feb 10, 2021 128.69 129.49 127.81 128.38 11,223,636 +0.07(+0.06%)
Feb 09, 2021 128.17 128.67 127.35 128.31 9,370,819 -0.51(-0.40%)
Feb 08, 2021 127.04 128.97 127.02 128.82 11,022,045 +1.99(+1.57%)
Feb 05, 2021 128.13 128.22 126.28 126.83 10,934,399 -0.25(-0.20%)
Feb 04, 2021 124.53 127.46 124.53 127.08 13,495,940 +2.86(+2.30%)
Feb 03, 2021 122.86 124.79 122.73 124.22 11,521,433 +1.41(+1.14%)
Feb 02, 2021 121.28 123.53 120.62 122.82 13,315,965 +3.67(+3.08%)
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.