JPMorgan Chase & Co (NY: JPM )

152.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 108.08 110.48 107.79 109.02 20,859,783 +2.32(+2.17%)
Oct 30, 2018 105.71 106.98 104.86 106.70 18,017,861 +1.85(+1.76%)
Oct 29, 2018 104.46 106.63 103.70 104.85 18,444,775 +1.43(+1.38%)
Oct 26, 2018 104.00 104.56 102.73 103.42 19,174,900 -1.44(-1.37%)
Oct 25, 2018 104.18 105.90 103.72 104.86 17,463,870 +1.57(+1.52%)
Oct 24, 2018 104.76 105.03 102.91 103.29 23,164,294 -1.96(-1.86%)
Oct 23, 2018 104.20 106.16 103.70 105.25 21,407,064 -1.11(-1.04%)
Oct 22, 2018 108.15 108.34 106.11 106.36 16,194,406 -1.55(-1.44%)
Oct 19, 2018 107.65 109.22 107.27 107.91 15,234,500 -0.18(-0.17%)
Oct 18, 2018 109.02 109.84 107.81 108.09 17,581,405 -1.74(-1.58%)
Oct 17, 2018 108.38 110.80 108.23 109.83 18,794,283 +1.21(+1.11%)
Oct 16, 2018 107.16 108.78 106.73 108.62 19,301,610 +2.28(+2.14%)
Oct 15, 2018 107.20 108.85 106.32 106.34 18,901,042 -0.61(-0.57%)
Oct 12, 2018 110.37 110.83 105.60 106.95 32,075,700 -1.18(-1.09%)
Oct 11, 2018 110.97 111.47 107.38 108.13 33,698,309 -3.34(-3.00%)
Oct 10, 2018 114.70 114.95 111.47 111.47 23,085,942 -3.05(-2.66%)
Oct 09, 2018 114.67 115.03 113.67 114.52 14,068,647 -0.80(-0.69%)
Oct 08, 2018 114.25 115.78 113.35 115.32 14,370,373 +0.70(+0.61%)
Oct 05, 2018 115.83 116.10 114.01 114.62 13,777,600 -0.65(-0.56%)
Oct 04, 2018 114.55 116.81 114.21 115.27 16,356,817 +0.23(+0.20%)
Oct 03, 2018 114.94 115.66 114.48 115.04 17,141,087 +1.07(+0.94%)
Oct 02, 2018 113.36 114.12 112.81 113.97 13,750,948 +0.47(+0.41%)
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.