JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 94.88 95.50 94.56 94.90 11,773,614 +0.55(+0.59%)
Aug 29, 2019 93.41 94.93 93.31 94.35 11,579,112 +2.09(+2.27%)
Aug 28, 2019 90.77 92.61 90.74 92.26 12,261,284 +0.92(+1.00%)
Aug 27, 2019 92.73 92.91 90.56 91.34 16,591,445 -0.98(-1.06%)
Aug 26, 2019 92.10 92.42 91.57 92.32 9,505,963 +0.73(+0.80%)
Aug 23, 2019 93.29 93.97 90.80 91.58 17,091,496 -2.33(-2.48%)
Aug 22, 2019 93.61 94.38 93.23 93.91 10,816,345 +0.96(+1.03%)
Aug 21, 2019 93.47 93.66 92.81 92.96 9,480,719 +0.26(+0.28%)
Aug 20, 2019 93.16 93.67 92.64 92.70 9,695,262 -1.19(-1.27%)
Aug 19, 2019 94.70 94.80 93.65 93.89 9,568,376 +0.84(+0.90%)
Aug 16, 2019 91.88 93.28 91.45 93.05 13,695,540 +2.18(+2.40%)
Aug 15, 2019 90.55 91.89 90.13 90.87 15,472,489 +0.35(+0.38%)
Aug 14, 2019 91.82 92.35 90.23 90.53 22,563,720 -3.92(-4.15%)
Aug 13, 2019 93.25 95.31 92.45 94.45 14,165,449 +1.43(+1.53%)
Aug 12, 2019 93.67 93.73 92.61 93.02 9,550,716 -1.77(-1.87%)
Aug 09, 2019 94.46 95.40 93.54 94.80 11,554,240 -0.10(-0.11%)
Aug 08, 2019 94.20 95.09 93.91 94.90 12,622,025 +1.58(+1.69%)
Aug 07, 2019 93.29 93.53 91.51 93.32 20,051,014 -2.07(-2.17%)
Aug 06, 2019 95.06 95.45 93.59 95.39 11,811,244 +0.74(+0.78%)
Aug 05, 2019 95.70 95.87 93.52 94.65 18,353,714 -2.90(-2.98%)
Aug 02, 2019 97.09 97.98 96.23 97.55 12,763,634 -0.01(-0.01%)
Aug 01, 2019 99.62 100.89 97.27 97.56 18,132,646 -2.64(-2.64%)
Jul 31, 2019 100.29 100.36 99.22 100.20 15,799,295 +0.35(+0.35%)
Jul 30, 2019 99.50 100.27 99.13 99.85 8,243,770 -0.22(-0.22%)
Jul 29, 2019 100.60 101.22 100.02 100.07 9,839,921 -0.32(-0.32%)
Jul 26, 2019 100.00 100.64 99.80 100.39 14,818,225 +0.44(+0.44%)
Jul 25, 2019 100.97 101.27 99.61 99.95 11,734,910 -0.97(-0.96%)
Jul 24, 2019 99.84 100.96 99.79 100.92 11,587,736 +0.41(+0.40%)
Jul 23, 2019 99.24 100.59 99.18 100.51 14,762,123 +1.81(+1.83%)
Jul 22, 2019 97.53 98.86 97.41 98.71 10,489,769 +0.63(+0.64%)
Jul 19, 2019 99.24 99.44 97.96 98.08 12,042,652 -0.98(-0.99%)
Jul 18, 2019 98.42 99.40 98.09 99.05 10,881,989 +0.59(+0.60%)
Jul 17, 2019 98.85 99.29 98.24 98.47 15,184,961 -0.98(-0.98%)
Jul 16, 2019 98.03 99.77 97.54 99.44 19,615,874 +1.05(+1.07%)
Jul 15, 2019 99.81 99.83 98.07 98.39 14,972,136 -1.21(-1.21%)
Jul 12, 2019 98.59 99.64 98.42 99.60 12,483,252 +1.04(+1.05%)
Jul 11, 2019 97.93 98.79 97.72 98.56 13,421,683 +0.93(+0.96%)
Jul 10, 2019 97.93 98.33 97.39 97.63 10,698,478 -0.29(-0.29%)
Jul 09, 2019 96.99 98.04 96.88 97.91 10,357,606 +0.41(+0.43%)
Jul 08, 2019 97.58 98.03 97.18 97.50 8,007,105 -0.54(-0.55%)
Jul 05, 2019 98.05 98.71 97.54 98.04 9,179,560 +0.58(+0.59%)
Jul 03, 2019 97.91 98.36 96.97 97.46 7,929,185 -0.16(-0.16%)
Jul 02, 2019 97.36 97.95 97.11 97.61 11,864,857 +0.10(+0.11%)
Jul 01, 2019 97.12 98.23 96.99 97.51 14,878,225 +1.61(+1.68%)
Jun 28, 2019 95.24 96.44 95.12 95.90 25,222,528 +2.54(+2.72%)
Jun 27, 2019 93.36 93.97 93.01 93.36 12,703,176 +0.31(+0.33%)
Jun 26, 2019 92.89 93.76 92.77 93.05 12,035,462 +0.62(+0.67%)
Jun 25, 2019 93.22 93.48 92.35 92.43 21,753,072 -0.77(-0.83%)
Jun 24, 2019 93.73 94.16 93.10 93.20 15,201,683 -0.67(-0.71%)
Jun 21, 2019 94.52 95.78 93.57 93.87 31,582,082 -0.64(-0.68%)
Jun 20, 2019 95.11 95.28 93.52 94.52 15,899,912 +0.24(+0.25%)
Jun 19, 2019 95.06 95.72 94.09 94.28 15,302,742 -0.69(-0.72%)
Jun 18, 2019 93.50 95.55 93.48 94.96 12,890,985 +1.28(+1.36%)
Jun 17, 2019 94.10 94.67 93.55 93.68 9,476,382 -0.51(-0.55%)
Jun 14, 2019 93.98 94.61 93.18 94.20 10,583,049 +0.24(+0.26%)
Jun 13, 2019 93.89 94.49 93.54 93.96 9,800,539 +0.23(+0.25%)
Jun 12, 2019 94.95 95.12 93.40 93.73 11,273,704 -1.21(-1.27%)
Jun 11, 2019 95.06 95.70 94.67 94.94 11,480,966 +0.29(+0.31%)
Jun 10, 2019 95.00 95.39 94.53 94.64 13,267,519 +1.01(+1.08%)
Jun 07, 2019 94.10 94.37 93.46 93.63 12,379,961 -1.04(-1.10%)
Jun 06, 2019 94.48 95.10 93.43 94.67 10,172,718 +0.21(+0.22%)
Jun 05, 2019 94.23 94.68 93.19 94.46 9,723,589 +0.33(+0.36%)
Jun 04, 2019 92.51 94.27 91.89 94.13 14,988,394 +2.81(+3.08%)
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.