JPMorgan Chase & Co (NY: JPM )

192.66 +2.36 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 81.59 83.47 79.18 79.80 26,365,448 -3.08(-3.71%)
Mar 30, 2020 80.35 83.39 79.15 82.87 24,431,160 +2.10(+2.60%)
Mar 27, 2020 82.60 84.06 80.26 80.77 33,894,256 -6.20(-7.12%)
Mar 26, 2020 82.91 87.37 82.91 86.97 33,658,288 +5.66(+6.97%)
Mar 25, 2020 79.10 84.33 74.93 81.30 42,925,220 +2.92(+3.73%)
Mar 24, 2020 75.25 79.86 73.48 78.38 38,746,608 +8.33(+11.89%)
Mar 23, 2020 73.28 74.23 69.21 70.05 36,695,044 -3.96(-5.35%)
Mar 20, 2020 76.49 79.29 73.10 74.01 34,017,688 -1.60(-2.11%)
Mar 19, 2020 72.29 78.09 68.17 75.60 36,296,252 +1.25(+1.68%)
Mar 18, 2020 77.70 80.47 71.23 74.35 46,744,404 -8.75(-10.53%)
Mar 17, 2020 80.56 86.36 77.55 83.10 39,752,880 +7.76(+10.31%)
Mar 16, 2020 75.52 83.30 74.94 75.34 43,518,820 -16.76(-18.20%)
Mar 13, 2020 85.08 92.17 81.54 92.10 43,486,540 +14.06(+18.01%)
Mar 12, 2020 79.41 85.94 76.51 78.04 56,091,456 -7.01(-8.24%)
Mar 11, 2020 86.59 88.68 83.80 85.05 43,041,100 -4.20(-4.71%)
Mar 10, 2020 87.75 89.77 83.83 89.25 35,071,316 +6.43(+7.77%)
Mar 09, 2020 85.59 87.95 82.43 82.82 45,504,088 -12.98(-13.55%)
Mar 06, 2020 94.18 97.78 93.08 95.79 43,053,404 -5.22(-5.17%)
Mar 05, 2020 102.52 103.19 99.78 101.02 28,035,250 -5.21(-4.91%)
Mar 04, 2020 104.88 106.53 101.65 106.23 29,095,878 +2.56(+2.47%)
Mar 03, 2020 107.22 108.97 103.03 103.67 36,709,076 -4.04(-3.75%)
Mar 02, 2020 103.37 107.76 101.45 107.71 30,856,850 +4.80(+4.66%)
Feb 28, 2020 104.16 105.02 99.85 102.91 51,834,696 -4.66(-4.33%)
Feb 27, 2020 108.94 111.34 107.51 107.57 25,946,374 -4.67(-4.16%)
Feb 26, 2020 112.50 114.29 111.98 112.24 28,009,526 +0.34(+0.30%)
Feb 25, 2020 116.11 117.20 111.31 111.91 23,456,680 -5.23(-4.46%)
Feb 24, 2020 116.83 118.06 115.93 117.14 15,351,447 -3.23(-2.69%)
Feb 21, 2020 121.03 121.36 119.58 120.37 11,026,064 -1.49(-1.22%)
Feb 20, 2020 121.58 122.63 121.01 121.86 8,374,748 +0.00(+0.00%)
Feb 19, 2020 121.35 122.66 120.84 121.86 7,978,142 +1.64(+1.36%)
Feb 18, 2020 121.73 122.06 119.70 120.22 10,150,354 -1.61(-1.32%)
Feb 14, 2020 122.17 122.48 121.37 121.83 7,477,826 -0.37(-0.30%)
Feb 13, 2020 122.09 122.61 120.89 122.21 8,401,252 -0.11(-0.09%)
Feb 12, 2020 122.84 123.46 122.14 122.31 8,969,818 +0.00(+0.00%)
Feb 11, 2020 122.54 123.04 122.12 122.31 7,421,464 +0.23(+0.19%)
Feb 10, 2020 121.38 122.18 121.20 122.08 6,722,833 +0.51(+0.42%)
Feb 07, 2020 121.19 122.02 120.81 121.58 7,197,906 -0.39(-0.32%)
Feb 06, 2020 122.53 122.57 121.52 121.97 10,145,574 +0.02(+0.01%)
Feb 05, 2020 121.05 122.07 120.55 121.95 11,451,795 +2.04(+1.70%)
Feb 04, 2020 120.14 121.07 119.72 119.91 10,330,462 +1.70(+1.44%)
Feb 03, 2020 117.58 118.98 117.58 118.21 11,306,350 +0.90(+0.76%)
Jan 31, 2020 119.20 119.50 116.53 117.31 14,424,922 -3.13(-2.60%)
Jan 30, 2020 117.61 120.66 117.61 120.44 10,192,319 +1.47(+1.24%)
Jan 29, 2020 119.49 120.13 118.49 118.97 10,522,047 -0.18(-0.15%)
Jan 28, 2020 117.74 119.63 117.42 119.15 14,736,747 +2.13(+1.82%)
Jan 27, 2020 115.46 117.83 114.97 117.02 14,508,216 -0.99(-0.84%)
Jan 24, 2020 120.87 120.92 117.28 118.01 17,111,402 -3.01(-2.48%)
Jan 23, 2020 120.28 121.20 119.41 121.02 10,543,460 -0.12(-0.10%)
Jan 22, 2020 121.64 121.78 120.88 121.14 8,516,408 -0.14(-0.12%)
Jan 21, 2020 121.59 122.38 121.15 121.28 9,559,084 -1.20(-0.98%)
Jan 17, 2020 121.91 122.57 121.71 122.49 16,582,590 +0.84(+0.69%)
Jan 16, 2020 121.83 122.22 121.28 121.65 12,153,394 +0.47(+0.39%)
Jan 15, 2020 122.18 122.84 120.67 121.18 18,378,576 -1.84(-1.50%)
Jan 14, 2020 122.26 124.76 122.04 123.02 28,100,206 +1.42(+1.17%)
Jan 13, 2020 120.71 121.60 120.33 121.60 13,939,772 +1.00(+0.83%)
Jan 10, 2020 121.61 121.65 120.37 120.60 11,499,140 -1.21(-1.00%)
Jan 09, 2020 122.36 122.52 121.46 121.82 10,683,445 +0.44(+0.36%)
Jan 08, 2020 120.28 121.94 120.19 121.37 10,938,784 +0.94(+0.78%)
Jan 07, 2020 121.67 122.19 120.38 120.43 11,898,282 -2.08(-1.70%)
Jan 06, 2020 121.04 122.55 120.98 122.52 11,574,697 -0.10(-0.08%)
Jan 03, 2020 121.87 123.40 121.50 122.61 11,719,713 -1.64(-1.32%)
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.