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 (%)
Apr 30, 2020 85.61 86.72 84.67 85.76 21,350,332 -1.88(-2.15%)
Apr 29, 2020 88.73 89.06 87.11 87.64 22,825,808 +2.30(+2.70%)
Apr 28, 2020 87.59 88.09 85.10 85.34 22,592,850 +0.60(+0.71%)
Apr 27, 2020 82.34 85.64 81.98 84.74 25,532,834 +3.50(+4.31%)
Apr 24, 2020 81.17 81.58 79.25 81.23 17,660,012 +1.18(+1.48%)
Apr 23, 2020 80.37 81.74 79.94 80.05 18,556,564 +0.04(+0.06%)
Apr 22, 2020 81.22 82.27 79.86 80.01 18,630,976 +0.26(+0.33%)
Apr 21, 2020 79.36 81.84 79.10 79.75 25,714,670 -2.38(-2.90%)
Apr 20, 2020 82.81 84.82 81.01 82.13 26,421,834 -3.11(-3.65%)
Apr 17, 2020 82.39 85.70 81.46 85.24 33,713,612 +7.03(+8.99%)
Apr 16, 2020 80.80 81.11 77.96 78.21 36,094,176 -3.10(-3.81%)
Apr 15, 2020 82.42 82.42 80.71 81.31 33,623,452 -4.22(-4.93%)
Apr 14, 2020 90.47 91.34 83.86 85.52 51,517,848 -2.41(-2.74%)
Apr 13, 2020 92.34 92.34 87.14 87.93 30,016,460 -4.09(-4.45%)
Apr 09, 2020 86.80 93.49 86.77 92.03 46,993,684 +7.58(+8.97%)
Apr 08, 2020 82.48 84.95 81.09 84.45 25,569,070 +3.28(+4.04%)
Apr 07, 2020 84.58 84.63 80.94 81.17 25,189,086 +1.06(+1.32%)
Apr 06, 2020 79.69 81.48 78.54 80.11 29,938,624 +4.84(+6.44%)
Apr 03, 2020 77.02 78.34 74.12 75.27 23,672,268 -2.29(-2.96%)
Apr 02, 2020 74.02 77.92 73.53 77.56 27,094,620 +2.79(+3.73%)
Apr 01, 2020 75.43 76.72 73.79 74.77 31,608,784 -5.03(-6.30%)
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%)
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.