JPMorgan Chase & Co (NY: JPM )

210.48 +2.95 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 97.06 97.85 96.66 96.98 16,137,376 +0.60(+0.62%)
Jul 31, 2018 98.17 98.17 96.28 96.39 18,894,846 -1.49(-1.52%)
Jul 30, 2018 97.50 98.62 97.32 97.88 15,992,855 +0.59(+0.60%)
Jul 27, 2018 96.58 97.52 96.27 97.29 15,272,275 +0.99(+1.03%)
Jul 26, 2018 96.78 96.91 96.08 96.30 14,188,119 -0.28(-0.29%)
Jul 25, 2018 95.49 96.86 95.07 96.58 15,898,882 +0.86(+0.90%)
Jul 24, 2018 95.21 96.24 95.10 95.72 16,696,556 +0.67(+0.71%)
Jul 23, 2018 93.12 95.79 93.02 95.04 21,630,656 +1.74(+1.86%)
Jul 20, 2018 92.24 93.69 92.05 93.31 16,198,601 +1.17(+1.26%)
Jul 19, 2018 93.12 93.15 92.01 92.14 20,004,574 -1.38(-1.47%)
Jul 18, 2018 92.59 94.01 92.40 93.52 16,986,720 +0.86(+0.93%)
Jul 17, 2018 92.81 93.02 92.03 92.66 17,674,950 -0.07(-0.07%)
Jul 16, 2018 89.76 92.88 89.70 92.72 29,411,100 +3.54(+3.97%)
Jul 13, 2018 89.97 90.39 88.16 89.18 25,406,894 -0.41(-0.46%)
Jul 12, 2018 90.07 90.19 88.86 89.59 14,835,579 +0.39(+0.43%)
Jul 11, 2018 89.21 12,143,529 -0.19(-0.22%)
Jul 10, 2018 90.58 90.89 89.33 89.40 17,365,388 -0.55(-0.62%)
Jul 09, 2018 87.80 90.11 87.80 89.95 16,572,795 +2.70(+3.09%)
Jul 06, 2018 86.47 87.62 85.70 87.25 14,518,315 +0.29(+0.33%)
Jul 05, 2018 87.31 87.52 86.81 86.97 12,787,099 +0.56(+0.65%)
Jul 03, 2018 86.41 86.41 86.41 0 -1.23(-1.40%)
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.