JPMorgan Chase & Co (NY: JPM )

150.91 USD +0.35 (+0.23%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 109.97 109.97 109.97 0 +1.97(+1.82%)
Mar 28, 2018 108.28 109.17 106.65 108.00 19,189,001 -0.17(-0.16%)
Mar 27, 2018 111.07 111.69 107.30 108.17 18,039,345 -2.14(-1.94%)
Mar 26, 2018 109.19 111.16 108.64 110.31 20,216,387 +3.30(+3.08%)
Mar 23, 2018 110.27 110.90 106.76 107.01 23,081,509 -2.94(-2.67%)
Mar 22, 2018 113.20 113.60 109.54 109.95 22,541,010 -4.79(-4.17%)
Mar 21, 2018 114.81 116.63 114.21 114.74 13,631,783 +0.10(+0.09%)
Mar 20, 2018 114.87 115.44 114.44 114.64 9,921,175 +0.11(+0.10%)
Mar 19, 2018 115.10 115.45 113.30 114.53 13,213,812 -0.91(-0.79%)
Mar 16, 2018 115.34 116.60 115.34 115.44 19,888,948 +0.20(+0.17%)
Mar 15, 2018 115.87 116.00 114.83 115.24 8,747,960 +0.29(+0.25%)
Mar 14, 2018 116.56 116.59 114.60 114.95 12,904,377 -1.30(-1.12%)
Mar 13, 2018 118.20 118.47 115.83 116.25 13,312,090 -1.41(-1.20%)
Mar 12, 2018 118.00 118.75 117.25 117.66 12,339,295 -0.38(-0.32%)
Mar 09, 2018 116.55 118.08 115.67 118.04 15,366,583 +3.30(+2.88%)
Mar 08, 2018 115.11 115.23 113.21 114.74 11,171,183 +0.01(+0.01%)
Mar 07, 2018 115.10 113.13 114.73 13,004,326 -0.43(-0.37%)
Mar 06, 2018 115.64 115.82 114.32 115.16 10,654,809 +0.10(+0.09%)
Mar 05, 2018 112.05 115.93 111.89 115.06 13,930,950 +1.74(+1.54%)
Mar 02, 2018 112.39 113.56 111.12 113.32 18,353,697 -0.11(-0.10%)
Mar 01, 2018 115.48 116.64 112.65 113.43 18,687,250 -2.07(-1.79%)
Feb 28, 2018 117.82 118.49 115.34 115.50 17,733,044 -1.86(-1.58%)
Feb 27, 2018 118.91 119.33 117.35 117.36 17,559,535 -1.41(-1.19%)
Feb 26, 2018 118.14 118.83 117.32 118.77 16,507,169 +1.46(+1.24%)
Feb 23, 2018 115.31 117.39 115.31 117.31 12,162,523 +2.33(+2.03%)
Feb 22, 2018 114.76 114.98 17,069,156 -0.21(-0.18%)
Feb 21, 2018 115.00 117.45 114.67 115.19 14,199,270 +0.48(+0.42%)
Feb 20, 2018 114.65 115.39 113.97 114.71 13,459,366 +0.03(+0.03%)
Feb 16, 2018 114.68 114.68 114.68 0 -0.83(-0.72%)
Feb 15, 2018 115.74 115.99 114.70 115.51 12,128,594 +0.48(+0.42%)
Feb 14, 2018 112.63 115.27 112.53 115.03 15,183,881 +2.60(+2.31%)
Feb 13, 2018 111.32 113.05 110.80 112.43 16,071,134 +0.69(+0.62%)
Feb 12, 2018 111.17 112.72 110.07 111.74 18,035,794 +1.70(+1.54%)
Feb 09, 2018 109.10 111.05 106.23 110.04 28,188,027 +2.16(+2.00%)
Feb 08, 2018 112.87 107.84 107.88 27,152,054 -4.99(-4.42%)
Feb 07, 2018 111.55 114.05 111.15 112.87 21,768,295 +0.76(+0.68%)
Feb 06, 2018 106.85 112.48 106.61 112.11 33,112,552 +2.04(+1.85%)
Feb 05, 2018 113.00 114.58 103.98 110.07 29,058,108 -4.21(-3.68%)
Feb 02, 2018 116.49 116.92 114.09 114.28 16,477,307 -2.59(-2.22%)
Feb 01, 2018 115.77 116.99 115.52 116.87 13,796,250 +1.20(+1.04%)
Jan 31, 2018 115.65 116.66 115.20 115.67 13,136,153 +0.56(+0.49%)
Jan 30, 2018 115.53 116.24 114.98 115.11 14,275,358 -1.09(-0.94%)
Jan 29, 2018 116.02 117.35 116.02 116.20 11,678,767 -0.12(-0.10%)
Jan 26, 2018 115.70 116.32 114.96 116.32 13,883,875 +0.62(+0.54%)
Jan 25, 2018 116.04 116.17 115.07 115.70 13,509,547 +0.03(+0.03%)
Jan 24, 2018 114.86 116.00 114.66 115.67 14,857,036 +1.46(+1.28%)
Jan 23, 2018 113.67 114.64 113.35 114.21 12,281,238 -0.12(-0.10%)
Jan 22, 2018 112.66 114.39 112.50 114.33 12,472,446 +1.32(+1.17%)
Jan 19, 2018 113.94 114.34 112.80 113.01 18,785,468 -0.25(-0.22%)
Jan 18, 2018 112.76 113.72 112.27 113.26 14,572,372 +0.27(+0.24%)
Jan 17, 2018 111.89 113.30 111.31 112.99 14,938,613 +0.72(+0.64%)
Jan 16, 2018 111.51 113.43 111.07 112.27 22,701,914 -0.40(-0.36%)
Jan 12, 2018 112.67 112.67 112.67 0 +1.83(+1.65%)
Jan 11, 2018 110.67 110.93 110.05 110.84 13,637,903 +0.59(+0.54%)
Jan 10, 2018 110.70 110.25 15,831,355 +1.20(+1.10%)
Jan 09, 2018 108.72 109.63 108.49 109.05 13,190,776 +0.55(+0.51%)
Jan 08, 2018 108.15 108.68 107.70 108.50 12,466,024 +0.16(+0.15%)
Jan 05, 2018 109.26 109.55 107.78 108.34 14,154,974 -0.70(-0.64%)
Jan 04, 2018 108.36 110.03 108.20 109.04 12,952,228 +0.98(+0.91%)
Jan 03, 2018 107.86 108.49 107.48 108.06 11,897,357 +0.11(+0.10%)
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.