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 (%)
Jun 30, 2020 83.13 84.77 82.90 84.23 21,352,630 +0.95(+1.14%)
Jun 29, 2020 83.64 84.62 82.55 83.28 20,632,848 +0.37(+0.44%)
Jun 26, 2020 85.17 85.41 82.39 82.92 46,783,420 -4.81(-5.48%)
Jun 25, 2020 84.49 87.95 84.41 87.73 28,725,934 +2.96(+3.49%)
Jun 24, 2020 86.64 86.72 84.46 84.77 25,576,614 -2.93(-3.34%)
Jun 23, 2020 88.63 89.53 87.63 87.70 17,160,038 +1.06(+1.22%)
Jun 22, 2020 87.09 87.72 86.46 86.64 18,092,562 -0.95(-1.08%)
Jun 19, 2020 90.03 90.09 86.63 87.59 45,080,308 -1.01(-1.14%)
Jun 18, 2020 88.36 90.02 87.88 88.60 18,489,582 -0.48(-0.54%)
Jun 17, 2020 91.82 91.83 88.85 89.09 17,449,484 -2.31(-2.53%)
Jun 16, 2020 94.36 94.64 88.94 91.40 24,770,366 +0.73(+0.80%)
Jun 15, 2020 86.35 90.83 85.86 90.67 24,722,464 +1.24(+1.38%)
Jun 12, 2020 90.19 90.57 87.16 89.44 27,756,184 +2.38(+2.74%)
Jun 11, 2020 89.58 90.97 86.46 87.06 40,459,988 -7.93(-8.34%)
Jun 10, 2020 98.92 98.96 94.79 94.98 27,784,858 -4.01(-4.05%)
Jun 09, 2020 99.09 99.97 97.62 98.99 19,012,694 -2.61(-2.57%)
Jun 08, 2020 101.56 102.26 100.25 101.60 27,775,848 +1.99(+2.00%)
Jun 05, 2020 102.92 103.68 98.09 99.61 47,157,048 +4.29(+4.50%)
Jun 04, 2020 92.97 95.47 92.05 95.32 29,900,926 +1.94(+2.08%)
Jun 03, 2020 90.97 93.96 90.50 93.38 28,945,346 +4.78(+5.40%)
Jun 02, 2020 89.80 89.93 87.70 88.60 23,655,210 +0.30(+0.33%)
Jun 01, 2020 87.54 89.11 87.21 88.30 16,968,154 +1.16(+1.33%)
May 29, 2020 88.35 88.82 86.67 87.14 29,633,716 -2.28(-2.55%)
May 28, 2020 92.19 92.20 89.02 89.43 27,618,862 -1.35(-1.49%)
May 27, 2020 91.41 91.86 88.48 90.78 43,974,832 +4.97(+5.79%)
May 26, 2020 83.19 87.31 82.94 85.81 46,033,152 +5.69(+7.10%)
May 22, 2020 80.61 80.92 79.45 80.12 15,139,402 -0.63(-0.78%)
May 21, 2020 80.84 82.17 80.30 80.75 16,319,723 -1.04(-1.27%)
May 20, 2020 81.23 82.74 80.93 81.79 22,942,528 +2.38(+3.00%)
May 19, 2020 80.64 81.67 79.34 79.41 21,875,696 -1.59(-1.97%)
May 18, 2020 79.43 81.63 78.70 81.00 34,079,252 +4.07(+5.30%)
May 15, 2020 77.78 78.16 76.39 76.93 29,143,396 -1.45(-1.85%)
May 14, 2020 74.08 78.91 73.79 78.38 39,228,736 +3.13(+4.15%)
May 13, 2020 77.36 77.79 74.69 75.25 39,579,096 -2.69(-3.45%)
May 12, 2020 80.73 81.31 77.82 77.94 31,194,378 -2.63(-3.27%)
May 11, 2020 81.59 81.59 80.00 80.57 35,607,920 -2.44(-2.94%)
May 08, 2020 83.11 84.25 82.49 83.02 22,885,588 +1.33(+1.63%)
May 07, 2020 81.80 83.20 81.12 81.68 18,721,608 +0.84(+1.04%)
May 06, 2020 82.53 83.07 80.54 80.84 23,416,952 -1.55(-1.88%)
May 05, 2020 83.87 84.37 82.30 82.39 20,163,424 -0.13(-0.15%)
May 04, 2020 82.41 82.99 81.31 82.51 17,555,384 -0.99(-1.19%)
May 01, 2020 83.73 83.95 82.24 83.51 20,711,252 -2.25(-2.62%)
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%)
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.