JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 141.90 142.91 140.61 141.15 10,543,633 -1.13(-0.80%)
Jul 29, 2021 142.42 143.09 141.27 142.28 9,745,876 +1.21(+0.86%)
Jul 28, 2021 141.62 142.07 140.31 141.08 9,910,672 +0.23(+0.16%)
Jul 27, 2021 139.87 141.81 139.31 140.84 12,060,886 -0.19(-0.13%)
Jul 26, 2021 139.67 141.32 139.65 141.03 8,825,750 +0.94(+0.67%)
Jul 23, 2021 140.87 142.14 139.73 140.09 10,394,119 -0.27(-0.19%)
Jul 22, 2021 142.17 142.69 139.47 140.36 10,659,412 -1.79(-1.26%)
Jul 21, 2021 141.40 142.89 140.76 142.16 13,284,961 +2.93(+2.10%)
Jul 20, 2021 136.26 140.54 136.08 139.23 16,541,548 +2.55(+1.86%)
Jul 19, 2021 138.15 139.33 135.51 136.68 23,838,046 -4.59(-3.25%)
Jul 16, 2021 145.04 145.34 140.44 141.27 15,057,243 -3.30(-2.28%)
Jul 15, 2021 143.12 145.57 142.94 144.57 12,407,554 +0.32(+0.22%)
Jul 14, 2021 145.03 146.27 142.24 144.26 15,721,627 -0.49(-0.34%)
Jul 13, 2021 145.12 146.37 142.75 144.75 24,382,352 -2.19(-1.49%)
Jul 12, 2021 143.54 148.01 143.16 146.94 21,428,182 +2.07(+1.43%)
Jul 09, 2021 142.33 145.22 141.90 144.86 14,725,806 +4.49(+3.20%)
Jul 08, 2021 140.99 141.85 139.53 140.37 19,176,572 -2.46(-1.73%)
Jul 07, 2021 141.37 143.48 140.94 142.83 13,189,008 +0.17(+0.12%)
Jul 06, 2021 144.87 144.87 141.68 142.67 16,218,740 -2.44(-1.68%)
Jul 02, 2021 145.03 145.37 144.26 145.10 12,292,208 -0.14(-0.10%)
Jul 01, 2021 144.48 145.30 143.70 145.24 11,331,123 +1.42(+0.99%)
Jun 30, 2021 142.16 144.32 142.13 143.82 13,548,571 +1.29(+0.91%)
Jun 29, 2021 143.32 144.53 142.03 142.52 15,709,347 -0.18(-0.12%)
Jun 28, 2021 142.12 142.84 140.66 142.70 15,259,983 +0.26(+0.18%)
Jun 25, 2021 141.09 142.85 140.24 142.44 16,746,960 +1.42(+1.01%)
Jun 24, 2021 140.47 141.58 139.82 141.02 14,839,712 +1.28(+0.92%)
Jun 23, 2021 138.88 140.58 138.78 139.73 13,770,073 +0.84(+0.61%)
Jun 22, 2021 139.25 139.59 137.46 138.89 15,408,838 -0.20(-0.15%)
Jun 21, 2021 137.85 139.81 137.79 139.09 20,178,004 +2.32(+1.70%)
Jun 18, 2021 138.05 138.42 136.44 136.77 47,148,776 -3.55(-2.53%)
Jun 17, 2021 145.26 145.59 139.85 140.32 32,130,176 -4.17(-2.89%)
Jun 16, 2021 143.07 145.74 141.57 144.49 27,370,952 +1.01(+0.70%)
Jun 15, 2021 144.89 145.09 142.51 143.49 26,470,844 -2.21(-1.52%)
Jun 14, 2021 148.08 148.25 144.85 145.70 21,536,864 -2.52(-1.70%)
Jun 11, 2021 148.34 149.05 147.07 148.21 14,821,741 -0.10(-0.07%)
Jun 10, 2021 151.97 152.79 148.23 148.31 13,106,291 -2.35(-1.56%)
Jun 09, 2021 151.77 151.84 150.05 150.66 13,384,110 -1.91(-1.25%)
Jun 08, 2021 152.09 153.27 150.87 152.57 11,210,453 -0.61(-0.40%)
Jun 07, 2021 154.41 154.51 152.69 153.18 7,858,782 -0.72(-0.47%)
Jun 04, 2021 153.69 154.11 152.59 153.90 9,204,647 +0.25(+0.16%)
Jun 03, 2021 152.94 154.64 152.25 153.65 14,442,991 +0.10(+0.07%)
Jun 02, 2021 154.66 154.82 153.06 153.55 11,352,920 +0.01(+0.01%)
Jun 01, 2021 153.37 154.33 153.01 153.54 10,214,129 +1.67(+1.10%)
May 28, 2021 152.27 152.51 150.96 151.86 11,133,721 -0.10(-0.07%)
May 27, 2021 151.59 152.34 150.32 151.97 16,984,992 +2.33(+1.56%)
May 26, 2021 151.24 151.40 149.15 149.63 14,122,177 -0.02(-0.01%)
May 25, 2021 151.50 153.21 149.38 149.65 13,636,118 -1.56(-1.03%)
May 24, 2021 151.05 151.85 149.90 151.22 10,208,374 +0.81(+0.54%)
May 21, 2021 149.18 150.92 148.81 150.40 11,084,559 +1.69(+1.14%)
May 20, 2021 148.71 149.66 147.50 148.71 11,274,476 -0.26(-0.17%)
May 19, 2021 148.87 149.03 146.69 148.97 14,360,497 -1.15(-0.76%)
May 18, 2021 152.27 153.03 150.03 150.12 12,004,281 -2.14(-1.41%)
May 17, 2021 151.06 152.43 150.74 152.26 10,691,217 +0.61(+0.40%)
May 14, 2021 150.15 152.06 149.78 151.65 11,446,571 +2.32(+1.55%)
May 13, 2021 146.26 150.20 145.80 149.33 16,651,893 +3.75(+2.57%)
May 12, 2021 147.58 148.66 145.20 145.59 15,552,119 -1.01(-0.69%)
May 11, 2021 148.43 150.15 146.13 146.59 16,709,574 -2.48(-1.66%)
May 10, 2021 149.33 151.39 148.98 149.07 15,153,965 -0.02(-0.01%)
May 07, 2021 145.37 149.33 145.19 149.09 15,419,876 +0.51(+0.34%)
May 06, 2021 146.16 148.71 145.32 148.58 14,639,964 +2.93(+2.01%)
May 05, 2021 145.38 146.35 142.98 145.65 11,367,686 +1.89(+1.31%)
May 04, 2021 141.35 143.91 140.68 143.76 14,033,085 +1.96(+1.38%)
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.