JPMorgan Chase & Co (NY: JPM )

210.48 +2.95 (+1.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 91.26 93.29 91.02 92.05 24,704,310 +1.96(+2.17%)
Oct 30, 2018 89.26 90.33 88.54 90.10 21,338,610 +1.56(+1.76%)
Oct 29, 2018 88.20 90.04 87.56 88.53 21,844,208 +1.21(+1.38%)
Oct 26, 2018 87.82 88.29 86.74 87.33 22,708,896 -1.22(-1.37%)
Oct 25, 2018 87.97 89.42 87.58 88.54 20,682,518 +1.33(+1.52%)
Oct 24, 2018 88.46 88.69 86.89 87.22 27,433,548 -1.66(-1.86%)
Oct 23, 2018 87.98 89.64 87.56 88.87 25,352,454 -0.94(-1.04%)
Oct 22, 2018 91.32 91.48 89.60 89.81 19,179,088 -1.31(-1.44%)
Oct 19, 2018 90.90 92.22 90.58 91.12 18,042,268 -0.15(-0.17%)
Oct 18, 2018 92.05 92.75 91.03 91.27 20,821,714 -1.47(-1.58%)
Oct 17, 2018 91.51 93.56 91.39 92.74 22,258,132 +1.02(+1.11%)
Oct 16, 2018 90.48 91.85 90.12 91.72 22,858,958 +1.93(+2.14%)
Oct 15, 2018 90.52 91.91 89.77 89.79 22,384,564 -0.52(-0.57%)
Oct 12, 2018 93.19 93.58 89.17 90.31 37,987,356 -1.00(-1.09%)
Oct 11, 2018 93.70 94.12 90.67 91.30 39,909,016 -2.82(-3.00%)
Oct 10, 2018 96.85 97.06 94.12 94.12 27,340,756 -2.58(-2.66%)
Oct 09, 2018 96.82 97.13 95.98 96.70 16,661,544 -0.68(-0.69%)
Oct 08, 2018 96.47 97.76 95.71 97.37 17,018,878 +0.59(+0.61%)
Oct 05, 2018 97.80 98.03 96.27 96.78 16,316,856 -0.55(-0.56%)
Oct 04, 2018 96.72 98.63 96.44 97.33 19,371,432 +0.87(+0.90%)
Oct 03, 2018 96.38 96.98 95.99 96.46 20,442,406 +0.90(+0.94%)
Oct 02, 2018 95.05 95.69 94.59 95.56 16,399,336 +0.39(+0.41%)
Oct 01, 2018 95.06 96.10 94.78 95.17 12,101,209 +0.55(+0.58%)
Sep 28, 2018 95.30 95.79 94.35 94.62 18,861,036 -1.41(-1.47%)
Sep 27, 2018 96.78 97.07 95.72 96.03 15,839,481 -0.42(-0.43%)
Sep 26, 2018 97.90 98.00 96.14 96.44 16,722,489 -1.15(-1.18%)
Sep 25, 2018 98.14 98.92 97.54 97.59 11,098,888 -0.28(-0.28%)
Sep 24, 2018 98.74 99.33 97.63 97.87 14,897,984 -0.95(-0.96%)
Sep 21, 2018 99.89 99.98 98.73 98.82 29,562,326 -0.65(-0.66%)
Sep 20, 2018 99.36 99.98 99.01 99.47 18,589,812 +0.85(+0.86%)
Sep 19, 2018 95.96 98.99 95.96 98.63 19,142,880 +2.78(+2.90%)
Sep 18, 2018 95.87 96.13 95.22 95.84 9,471,442 +0.39(+0.40%)
Sep 17, 2018 95.41 95.95 95.00 95.46 11,402,463 +0.29(+0.30%)
Sep 14, 2018 95.43 96.00 94.94 95.17 12,328,946 -0.02(-0.02%)
Sep 13, 2018 95.06 95.70 94.47 95.19 14,806,383 +0.37(+0.39%)
Sep 12, 2018 95.80 96.33 94.63 94.82 12,880,745 -1.13(-1.18%)
Sep 11, 2018 95.20 96.07 94.90 95.95 11,131,436 +0.60(+0.63%)
Sep 10, 2018 96.30 96.40 95.30 95.35 9,870,928 -0.51(-0.53%)
Sep 07, 2018 96.01 96.24 95.28 95.86 13,065,494 +0.18(+0.19%)
Sep 06, 2018 96.01 96.18 95.17 95.67 11,780,013 -0.41(-0.43%)
Sep 05, 2018 96.43 97.02 95.80 96.08 13,669,718 -0.47(-0.49%)
Sep 04, 2018 95.87 96.63 95.28 96.55 12,133,271 +0.48(+0.50%)
Aug 31, 2018 96.08 96.08 96.08 0 -0.51(-0.53%)
Aug 30, 2018 96.92 97.30 96.41 96.59 10,722,997 -0.48(-0.49%)
Aug 29, 2018 97.56 97.58 96.73 97.07 8,612,042 -0.32(-0.33%)
Aug 28, 2018 98.11 98.13 97.24 97.38 9,901,675 -0.48(-0.49%)
Aug 27, 2018 96.61 98.34 96.57 97.86 16,418,644 +1.70(+1.77%)
Aug 24, 2018 96.41 96.61 95.97 96.16 10,549,353 -0.04(-0.04%)
Aug 23, 2018 96.39 96.55 95.95 96.20 11,050,116 -0.20(-0.21%)
Aug 22, 2018 96.69 96.77 96.24 96.40 9,916,184 -0.29(-0.30%)
Aug 21, 2018 96.74 97.59 96.33 96.70 13,083,622 +0.59(+0.61%)
Aug 20, 2018 96.08 96.47 95.68 96.11 10,278,084 -0.13(-0.13%)
Aug 17, 2018 96.13 96.49 95.84 96.24 10,143,155 +0.00(+0.00%)
Aug 16, 2018 95.88 96.69 95.84 96.24 12,067,531 +0.90(+0.94%)
Aug 15, 2018 95.44 95.87 94.73 95.34 12,107,114 -0.80(-0.83%)
Aug 14, 2018 95.82 96.46 95.30 96.13 12,638,666 +0.64(+0.67%)
Aug 13, 2018 96.90 97.17 95.44 95.50 12,330,576 -1.54(-1.59%)
Aug 10, 2018 96.85 97.22 96.16 97.04 15,063,570 -0.96(-0.98%)
Aug 09, 2018 98.53 98.71 97.85 98.00 11,561,678 -0.76(-0.77%)
Aug 08, 2018 98.38 99.17 98.34 98.77 10,729,948 +0.20(+0.20%)
Aug 07, 2018 98.73 99.19 98.38 98.57 12,595,460 +0.36(+0.37%)
Aug 06, 2018 97.93 98.55 97.42 98.21 11,755,773 +0.03(+0.03%)
Aug 03, 2018 97.27 98.21 97.22 98.18 13,137,765 +0.79(+0.81%)
Aug 02, 2018 96.07 97.48 95.87 97.39 13,187,804 +0.41(+0.42%)
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.