JPMorgan Chase & Co (NY: JPM )

192.66 +2.36 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 86.22 87.89 86.14 87.05 18,133,144 +0.83(+0.96%)
Sep 29, 2020 86.84 86.84 85.30 86.22 14,214,584 -0.73(-0.84%)
Sep 28, 2020 85.96 87.65 85.32 86.95 23,098,986 +2.43(+2.88%)
Sep 25, 2020 83.24 84.74 83.07 84.52 14,700,353 +0.73(+0.87%)
Sep 24, 2020 83.48 85.27 82.63 83.79 20,299,482 -0.07(-0.09%)
Sep 23, 2020 85.71 86.22 83.79 83.86 22,052,212 -1.38(-1.62%)
Sep 22, 2020 85.87 86.50 84.70 85.25 21,286,506 -0.94(-1.09%)
Sep 21, 2020 86.09 86.85 84.84 86.19 31,380,196 -2.75(-3.09%)
Sep 18, 2020 88.52 89.97 88.11 88.93 22,251,798 -0.19(-0.21%)
Sep 17, 2020 89.25 89.83 88.36 89.12 20,223,142 -1.03(-1.14%)
Sep 16, 2020 89.91 91.45 89.31 90.16 21,314,540 +0.38(+0.42%)
Sep 15, 2020 92.89 93.00 89.65 89.78 26,178,490 -2.88(-3.11%)
Sep 14, 2020 91.79 93.56 91.67 92.66 21,029,908 +1.27(+1.39%)
Sep 11, 2020 90.40 91.66 90.06 91.39 15,243,668 +1.12(+1.24%)
Sep 10, 2020 91.69 92.61 90.10 90.27 17,605,930 -0.94(-1.03%)
Sep 09, 2020 91.15 91.95 90.03 91.21 14,855,136 +0.86(+0.95%)
Sep 08, 2020 93.12 93.65 89.96 90.35 24,443,036 -3.26(-3.48%)
Sep 04, 2020 94.09 95.14 91.67 93.61 29,112,516 +1.98(+2.16%)
Sep 03, 2020 93.43 94.94 91.01 91.63 25,737,768 -0.29(-0.31%)
Sep 02, 2020 90.38 92.18 90.03 91.92 16,002,429 +1.37(+1.51%)
Sep 01, 2020 90.02 91.21 89.56 90.55 12,824,915 -0.05(-0.05%)
Aug 31, 2020 92.34 92.40 90.44 90.60 15,719,353 -2.33(-2.51%)
Aug 28, 2020 93.27 93.37 92.06 92.93 15,213,146 +0.38(+0.41%)
Aug 27, 2020 89.52 92.82 89.52 92.55 24,507,018 +2.95(+3.29%)
Aug 26, 2020 90.37 90.67 89.57 89.60 13,325,017 -1.28(-1.40%)
Aug 25, 2020 91.57 92.22 90.25 90.88 15,090,293 +0.40(+0.44%)
Aug 24, 2020 89.02 90.62 88.09 90.48 19,782,902 +2.48(+2.82%)
Aug 21, 2020 87.96 89.13 87.66 88.00 13,522,931 -0.05(-0.05%)
Aug 20, 2020 87.95 88.64 87.53 88.05 15,114,082 -1.07(-1.20%)
Aug 19, 2020 89.45 90.96 88.93 89.12 14,960,645 +0.21(+0.23%)
Aug 18, 2020 90.34 90.34 88.73 88.91 14,645,995 -1.15(-1.28%)
Aug 17, 2020 91.78 92.23 90.00 90.06 16,567,334 -2.55(-2.75%)
Aug 14, 2020 91.78 93.42 91.71 92.61 13,418,980 +0.04(+0.04%)
Aug 13, 2020 92.23 93.46 91.91 92.57 15,037,017 -0.52(-0.55%)
Aug 12, 2020 96.00 96.24 91.97 93.08 21,282,786 -0.80(-0.85%)
Aug 11, 2020 93.92 96.00 93.60 93.88 34,845,700 +2.88(+3.16%)
Aug 10, 2020 90.53 92.27 90.46 91.01 16,576,797 +1.14(+1.27%)
Aug 07, 2020 87.65 89.97 87.32 89.87 16,304,531 +1.94(+2.20%)
Aug 06, 2020 88.24 88.71 87.30 87.93 11,586,160 +0.03(+0.03%)
Aug 05, 2020 86.69 89.04 86.56 87.90 16,971,354 +1.50(+1.74%)
Aug 04, 2020 86.73 86.76 85.93 86.40 14,772,389 -0.50(-0.57%)
Aug 03, 2020 87.73 88.23 86.67 86.90 14,340,647 -0.49(-0.56%)
Jul 31, 2020 87.24 87.65 86.13 87.39 16,078,712 -0.34(-0.39%)
Jul 30, 2020 88.20 88.38 86.85 87.73 16,391,171 -2.41(-2.67%)
Jul 29, 2020 87.78 90.16 87.71 90.14 14,089,140 +1.97(+2.24%)
Jul 28, 2020 87.26 88.52 87.26 88.17 12,998,540 +0.54(+0.62%)
Jul 27, 2020 88.17 88.28 86.96 87.62 13,219,736 -1.25(-1.40%)
Jul 24, 2020 90.06 90.25 88.56 88.87 14,093,340 -0.63(-0.71%)
Jul 23, 2020 89.07 89.84 88.59 89.50 14,228,851 +0.26(+0.29%)
Jul 22, 2020 90.11 90.54 88.19 89.24 15,777,896 -0.65(-0.72%)
Jul 21, 2020 88.36 90.47 88.29 89.89 19,688,540 +1.91(+2.17%)
Jul 20, 2020 88.10 88.97 87.95 87.98 15,983,589 -0.78(-0.88%)
Jul 17, 2020 90.43 90.50 88.74 88.76 17,872,546 -1.67(-1.85%)
Jul 16, 2020 89.32 91.53 89.12 90.44 18,672,398 +0.25(+0.28%)
Jul 15, 2020 91.23 91.59 89.21 90.18 24,878,114 +1.37(+1.55%)
Jul 14, 2020 88.95 90.38 87.39 88.81 47,236,356 +0.51(+0.57%)
Jul 13, 2020 89.28 89.77 87.01 88.30 35,439,588 +1.25(+1.43%)
Jul 10, 2020 83.19 87.57 83.08 87.05 32,019,632 +4.51(+5.47%)
Jul 09, 2020 84.57 85.11 82.09 82.54 28,294,096 -1.83(-2.17%)
Jul 08, 2020 83.45 84.40 83.01 84.37 20,741,996 +0.89(+1.06%)
Jul 07, 2020 84.84 85.09 83.19 83.48 28,472,986 -2.42(-2.82%)
Jul 06, 2020 85.39 86.09 84.53 85.91 20,571,552 +2.12(+2.53%)
Jul 02, 2020 85.67 85.87 83.13 83.79 30,793,662 +0.27(+0.32%)
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.