JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 150.55 150.79 149.25 150.15 11,260,718 -0.10(-0.07%)
May 27, 2021 149.88 150.62 148.62 150.25 17,178,732 +2.30(+1.56%)
May 26, 2021 149.54 149.69 147.47 147.95 14,283,263 -0.02(-0.01%)
May 25, 2021 149.79 151.49 147.70 147.97 13,791,659 -1.54(-1.03%)
May 24, 2021 149.35 150.14 148.21 149.51 10,324,816 +0.80(+0.54%)
May 21, 2021 147.50 149.22 147.13 148.71 11,210,996 +1.67(+1.14%)
May 20, 2021 147.03 147.97 145.84 147.03 11,403,079 -0.26(-0.17%)
May 19, 2021 147.19 147.35 145.03 147.29 14,524,300 -1.13(-0.76%)
May 18, 2021 150.55 151.30 148.34 148.42 12,141,208 -2.12(-1.41%)
May 17, 2021 149.35 150.71 149.04 150.54 10,813,166 +0.60(+0.40%)
May 14, 2021 148.46 150.34 148.09 149.94 11,577,137 +2.29(+1.55%)
May 13, 2021 144.61 148.51 144.15 147.65 16,841,834 +3.70(+2.57%)
May 12, 2021 145.92 146.99 143.56 143.94 15,729,514 -1.00(-0.69%)
May 11, 2021 146.76 148.46 144.48 144.94 16,900,172 -2.45(-1.66%)
May 10, 2021 147.65 149.68 147.30 147.39 15,326,820 -0.02(-0.01%)
May 07, 2021 143.73 147.65 143.55 147.41 15,595,763 +0.50(+0.34%)
May 06, 2021 144.51 147.03 143.68 146.91 14,806,955 +2.90(+2.01%)
May 05, 2021 143.74 144.70 141.37 144.01 11,497,352 +1.87(+1.31%)
May 04, 2021 139.76 142.29 139.09 142.14 14,193,153 +1.94(+1.38%)
May 03, 2021 141.57 142.14 139.99 140.20 12,907,962 -0.41(-0.29%)
Apr 30, 2021 140.88 141.24 139.88 140.62 12,803,354 -1.26(-0.89%)
Apr 29, 2021 140.37 141.96 140.06 141.88 14,193,039 +2.71(+1.94%)
Apr 28, 2021 139.35 139.77 138.41 139.17 9,781,275 +0.90(+0.65%)
Apr 27, 2021 137.59 138.57 137.23 138.28 14,107,137 +0.63(+0.46%)
Apr 26, 2021 137.84 139.38 137.48 137.64 11,826,595 +0.34(+0.25%)
Apr 23, 2021 134.55 138.16 134.10 137.31 15,360,744 +2.58(+1.91%)
Apr 22, 2021 137.34 137.41 134.63 134.73 16,678,545 -2.90(-2.11%)
Apr 21, 2021 135.11 137.69 134.20 137.63 13,384,654 +1.16(+0.85%)
Apr 20, 2021 138.72 138.73 135.90 136.47 14,999,638 -3.09(-2.21%)
Apr 19, 2021 140.26 140.68 139.16 139.56 13,016,109 -0.59(-0.42%)
Apr 16, 2021 140.67 141.25 139.59 140.15 15,065,846 +1.03(+0.74%)
Apr 15, 2021 138.28 139.14 136.51 139.12 19,348,844 +0.88(+0.64%)
Apr 14, 2021 138.48 140.63 137.98 138.24 21,808,470 -2.63(-1.87%)
Apr 13, 2021 141.47 141.89 139.35 140.87 17,606,236 -1.70(-1.19%)
Apr 12, 2021 142.23 143.76 142.22 142.57 13,421,013 -0.30(-0.21%)
Apr 09, 2021 142.44 143.57 141.68 142.87 13,259,922 +1.06(+0.75%)
Apr 08, 2021 140.79 142.17 139.24 141.81 13,491,900 +0.17(+0.12%)
Apr 07, 2021 139.97 141.91 139.56 141.64 18,485,694 +2.19(+1.57%)
Apr 06, 2021 139.68 141.04 138.83 139.45 14,295,002 -0.99(-0.70%)
Apr 05, 2021 141.16 141.65 139.51 140.44 14,772,354 +0.74(+0.53%)
Apr 01, 2021 138.06 139.77 137.74 139.70 18,222,268 +1.34(+0.97%)
Mar 31, 2021 139.31 140.41 138.26 138.36 18,408,506 -2.05(-1.46%)
Mar 30, 2021 140.38 141.66 139.85 140.40 14,504,213 +1.64(+1.18%)
Mar 29, 2021 138.26 139.72 137.27 138.76 19,326,108 -2.19(-1.55%)
Mar 26, 2021 140.24 141.28 138.65 140.96 18,434,512 +2.31(+1.66%)
Mar 25, 2021 136.33 139.03 135.72 138.65 17,169,042 +1.75(+1.28%)
Mar 24, 2021 136.33 139.22 136.20 136.89 14,389,858 +1.06(+0.78%)
Mar 23, 2021 136.63 138.26 135.38 135.84 18,778,648 -1.37(-1.00%)
Mar 22, 2021 138.87 139.94 136.88 137.21 21,941,070 -3.79(-2.69%)
Mar 19, 2021 141.34 141.73 137.41 141.00 59,875,856 -2.28(-1.59%)
Mar 18, 2021 143.24 146.95 142.79 143.28 24,090,274 +2.33(+1.65%)
Mar 17, 2021 141.18 142.58 139.10 140.96 15,349,537 +1.44(+1.03%)
Mar 16, 2021 140.05 140.51 138.32 139.52 14,088,680 -1.69(-1.20%)
Mar 15, 2021 142.10 142.62 139.93 141.21 13,315,732 -0.71(-0.50%)
Mar 12, 2021 142.56 143.26 140.94 141.92 14,138,032 +1.66(+1.19%)
Mar 11, 2021 140.06 141.92 139.38 140.25 12,949,833 -0.74(-0.52%)
Mar 10, 2021 137.91 141.93 137.70 140.99 15,772,127 +3.00(+2.17%)
Mar 09, 2021 137.69 140.19 136.16 137.99 17,828,218 -0.98(-0.71%)
Mar 08, 2021 138.57 141.29 137.01 138.97 18,845,880 +1.82(+1.33%)
Mar 05, 2021 139.25 139.50 134.48 137.16 20,316,760 +0.32(+0.23%)
Mar 04, 2021 138.70 140.31 135.07 136.84 22,089,852 -2.14(-1.54%)
Mar 03, 2021 137.45 140.85 137.07 138.97 15,756,159 +2.64(+1.93%)
Mar 02, 2021 136.40 137.95 136.18 136.34 15,646,305 -0.45(-0.33%)
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.