JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 102.99 103.84 98.73 101.75 52,425,952 -4.61(-4.33%)
Feb 27, 2020 107.71 110.08 106.30 106.36 26,242,332 -4.62(-4.16%)
Feb 26, 2020 111.23 113.00 110.72 110.98 28,329,018 +0.33(+0.30%)
Feb 25, 2020 114.80 115.88 110.06 110.65 23,724,238 -5.17(-4.46%)
Feb 24, 2020 115.51 116.73 114.62 115.82 15,526,553 -3.20(-2.69%)
Feb 21, 2020 119.66 119.99 118.24 119.02 11,151,833 -1.47(-1.22%)
Feb 20, 2020 120.21 121.25 119.65 120.49 8,470,275 +0.00(+0.00%)
Feb 19, 2020 119.98 121.28 119.48 120.49 8,069,145 +1.62(+1.36%)
Feb 18, 2020 120.36 120.68 118.35 118.87 10,266,134 -1.59(-1.32%)
Feb 14, 2020 120.79 121.10 120.00 120.46 7,563,121 -0.37(-0.30%)
Feb 13, 2020 120.72 121.23 119.53 120.83 8,497,081 -0.11(-0.09%)
Feb 12, 2020 121.46 122.06 120.76 120.93 9,072,132 +0.00(+0.00%)
Feb 11, 2020 121.16 121.65 120.74 120.93 7,506,117 +0.23(+0.19%)
Feb 10, 2020 120.01 120.80 119.84 120.71 6,799,517 +0.50(+0.42%)
Feb 07, 2020 119.82 120.64 119.44 120.21 7,280,009 -0.39(-0.32%)
Feb 06, 2020 121.14 121.19 120.15 120.59 10,261,300 +0.02(+0.01%)
Feb 05, 2020 119.68 120.70 119.19 120.57 11,582,420 +2.02(+1.70%)
Feb 04, 2020 118.79 119.71 118.38 118.56 10,448,297 +1.68(+1.44%)
Feb 03, 2020 116.25 117.64 116.25 116.88 11,435,316 +0.89(+0.76%)
Jan 31, 2020 117.86 118.16 115.21 115.99 14,589,460 -3.09(-2.60%)
Jan 30, 2020 116.28 119.30 116.28 119.08 10,308,578 +1.45(+1.24%)
Jan 29, 2020 118.14 118.78 117.16 117.63 10,642,067 -0.18(-0.15%)
Jan 28, 2020 116.41 118.28 116.10 117.81 14,904,842 +2.10(+1.82%)
Jan 27, 2020 114.16 116.50 113.67 115.70 14,673,704 -0.98(-0.84%)
Jan 24, 2020 119.50 119.56 115.96 116.68 17,306,584 -2.97(-2.48%)
Jan 23, 2020 118.93 119.83 118.06 119.65 10,663,724 -0.12(-0.10%)
Jan 22, 2020 120.27 120.41 119.51 119.78 8,613,551 -0.14(-0.12%)
Jan 21, 2020 120.22 121.00 119.79 119.92 9,668,120 -1.19(-0.98%)
Jan 17, 2020 120.53 121.18 120.34 121.11 16,771,740 +0.83(+0.69%)
Jan 16, 2020 120.45 120.85 119.92 120.28 12,292,022 +0.46(+0.39%)
Jan 15, 2020 120.80 121.46 119.31 119.81 18,588,210 -1.82(-1.50%)
Jan 14, 2020 120.88 123.35 120.66 121.64 28,420,732 +1.40(+1.17%)
Jan 13, 2020 119.35 120.23 118.97 120.23 14,098,776 +0.99(+0.83%)
Jan 10, 2020 120.24 120.28 119.02 119.24 11,630,305 -1.20(-1.00%)
Jan 09, 2020 120.98 121.14 120.09 120.44 10,805,305 +0.44(+0.36%)
Jan 08, 2020 118.92 120.57 118.83 120.00 11,063,557 +0.93(+0.78%)
Jan 07, 2020 120.30 120.81 119.02 119.08 12,033,999 -2.06(-1.70%)
Jan 06, 2020 119.67 121.17 119.62 121.14 11,706,724 -0.10(-0.08%)
Jan 03, 2020 120.50 122.01 120.13 121.23 11,853,394 -1.62(-1.32%)
Jan 02, 2020 121.72 122.86 121.26 122.85 12,407,414 +1.47(+1.21%)
Dec 31, 2019 120.60 121.45 120.42 121.38 8,270,883 +0.67(+0.56%)
Dec 30, 2019 121.82 121.97 120.57 120.71 7,996,675 -0.44(-0.37%)
Dec 27, 2019 121.29 121.70 120.75 121.16 9,036,552 +0.06(+0.05%)
Dec 26, 2019 120.07 121.12 119.97 121.09 7,776,264 +1.30(+1.08%)
Dec 24, 2019 119.58 119.84 119.35 119.80 3,817,666 +0.33(+0.28%)
Dec 23, 2019 119.81 120.08 119.19 119.47 11,184,021 -0.04(-0.03%)
Dec 20, 2019 120.18 120.93 119.20 119.50 34,446,392 -0.09(-0.08%)
Dec 19, 2019 119.95 120.35 119.38 119.60 10,738,442 -0.60(-0.50%)
Dec 18, 2019 120.29 121.05 119.92 120.20 11,922,564 -0.12(-0.10%)
Dec 17, 2019 119.93 120.75 119.49 120.32 13,260,897 +5.49(+4.78%)
Dec 16, 2019 120.49 120.89 114.83 114.83 13,060,146 -4.30(-3.61%)
Dec 13, 2019 120.12 120.89 118.61 119.13 12,167,677 -1.05(-0.88%)
Dec 12, 2019 117.11 120.57 116.86 120.18 15,753,026 +3.34(+2.86%)
Dec 11, 2019 116.93 117.57 116.69 116.84 10,349,686 -0.28(-0.24%)
Dec 10, 2019 116.03 117.35 115.70 117.11 8,651,085 +0.08(+0.07%)
Dec 09, 2019 117.23 117.95 117.04 117.04 9,759,675 -0.55(-0.47%)
Dec 06, 2019 117.28 118.23 117.25 117.58 11,681,080 +1.72(+1.49%)
Dec 05, 2019 115.53 116.08 115.09 115.86 11,010,575 +0.63(+0.54%)
Dec 04, 2019 113.53 115.35 113.19 115.23 11,849,926 +2.23(+1.97%)
Dec 03, 2019 113.00 113.16 111.97 113.00 12,229,766 -1.47(-1.28%)
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.