JPMorgan Chase & Co (NY: JPM )

118.08 USD -3.14 (-2.59%)
Streaming Delayed Price Updated: 3:52 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 97.12 97.77 96.03 96.97 15,777,308 +0.70(+0.73%)
Sep 30, 2020 95.35 97.20 95.26 96.27 16,397,149 +0.92(+0.96%)
Sep 29, 2020 96.03 96.03 94.33 95.35 12,853,736 -0.81(-0.84%)
Sep 28, 2020 95.06 96.93 94.35 96.16 20,887,580 +2.69(+2.88%)
Sep 25, 2020 92.05 93.71 91.87 93.47 13,293,000 +0.81(+0.87%)
Sep 24, 2020 92.32 94.30 91.38 92.66 18,356,090 -0.08(-0.09%)
Sep 23, 2020 94.78 95.35 92.66 92.74 19,941,021 -1.53(-1.62%)
Sep 22, 2020 94.96 95.66 93.67 94.27 19,248,620 -1.04(-1.09%)
Sep 21, 2020 95.20 96.05 93.82 95.31 28,375,981 -3.04(-3.09%)
Sep 18, 2020 97.89 99.49 97.44 98.35 20,121,500 -0.21(-0.21%)
Sep 17, 2020 98.70 99.34 97.71 98.56 18,287,058 -1.14(-1.14%)
Sep 16, 2020 99.43 101.13 98.76 99.70 19,273,970 +0.42(+0.42%)
Sep 15, 2020 102.73 102.85 99.14 99.28 23,672,266 -3.19(-3.11%)
Sep 14, 2020 101.51 103.46 101.37 102.47 19,016,589 +1.40(+1.39%)
Sep 11, 2020 99.97 101.36 99.59 101.07 13,784,300 +1.24(+1.24%)
Sep 10, 2020 101.40 102.42 99.64 99.83 15,920,408 -1.04(-1.03%)
Sep 09, 2020 100.80 101.69 99.56 100.87 13,432,964 +0.95(+0.95%)
Sep 08, 2020 102.98 103.57 99.48 99.92 22,102,955 -3.60(-3.48%)
Sep 04, 2020 104.05 105.21 101.37 103.52 26,325,400 +2.19(+2.16%)
Sep 03, 2020 103.32 104.99 100.64 101.33 23,273,736 -0.32(-0.31%)
Sep 02, 2020 99.95 101.94 99.56 101.65 14,470,420 +1.51(+1.51%)
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.