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 (%)
Feb 28, 2019 90.41 90.58 89.69 89.85 17,603,492 -0.69(-0.76%)
Feb 27, 2019 90.55 90.73 89.97 90.54 11,577,616 -0.11(-0.12%)
Feb 26, 2019 89.97 90.80 89.49 90.65 17,962,236 -0.70(-0.76%)
Feb 25, 2019 91.04 92.35 90.99 91.35 13,033,319 +0.95(+1.05%)
Feb 22, 2019 91.00 91.34 90.21 90.40 12,366,874 -0.40(-0.45%)
Feb 21, 2019 90.79 91.25 90.36 90.80 9,750,245 -0.19(-0.21%)
Feb 20, 2019 90.58 91.09 90.30 90.99 11,647,904 +0.44(+0.48%)
Feb 19, 2019 90.32 90.72 89.37 90.55 14,824,952 -0.32(-0.35%)
Feb 15, 2019 89.45 91.00 89.25 90.87 17,093,772 +2.69(+3.06%)
Feb 14, 2019 88.22 88.76 87.26 88.18 13,363,391 -0.58(-0.65%)
Feb 13, 2019 88.59 89.41 88.59 88.75 12,482,931 +0.42(+0.48%)
Feb 12, 2019 87.77 88.61 87.72 88.33 14,907,986 +1.48(+1.71%)
Feb 11, 2019 87.61 87.83 86.76 86.85 12,695,715 -0.41(-0.47%)
Feb 08, 2019 87.89 88.10 86.15 87.27 14,974,822 -0.88(-1.00%)
Feb 07, 2019 88.89 89.11 87.33 88.14 15,304,660 -1.17(-1.31%)
Feb 06, 2019 89.29 90.07 89.07 89.31 10,156,249 -0.04(-0.05%)
Feb 05, 2019 89.99 90.01 88.93 89.36 14,822,882 -0.40(-0.44%)
Feb 04, 2019 89.36 89.75 88.69 89.75 11,423,180 +0.32(+0.36%)
Feb 01, 2019 89.54 90.27 89.12 89.44 15,100,497 +0.33(+0.37%)
Jan 31, 2019 89.03 89.37 88.44 89.11 20,349,224 -0.78(-0.87%)
Jan 30, 2019 89.66 90.61 89.35 89.89 14,547,754 +0.21(+0.23%)
Jan 29, 2019 89.44 90.49 89.31 89.68 11,312,518 +0.25(+0.28%)
Jan 28, 2019 88.58 89.74 88.32 89.44 14,263,980 +0.42(+0.47%)
Jan 25, 2019 89.12 89.81 88.45 89.01 16,740,324 +0.56(+0.63%)
Jan 24, 2019 87.93 88.75 87.76 88.45 13,120,301 +0.05(+0.06%)
Jan 23, 2019 89.06 89.28 87.78 88.40 14,108,076 -0.22(-0.25%)
Jan 22, 2019 88.75 89.19 87.93 88.63 19,840,092 -1.42(-1.58%)
Jan 18, 2019 89.34 90.31 88.53 90.05 19,082,168 +1.44(+1.62%)
Jan 17, 2019 87.91 89.11 87.75 88.61 16,547,581 +0.36(+0.41%)
Jan 16, 2019 88.03 89.06 87.64 88.25 21,571,714 +0.71(+0.81%)
Jan 15, 2019 85.14 88.22 84.89 87.54 30,770,046 +0.64(+0.73%)
Jan 14, 2019 85.12 87.27 84.94 86.90 24,678,370 +0.89(+1.03%)
Jan 11, 2019 86.00 86.24 85.19 86.02 17,933,548 -0.41(-0.48%)
Jan 10, 2019 86.11 86.72 85.47 86.43 16,698,026 -0.01(-0.01%)
Jan 09, 2019 86.79 87.38 86.03 86.44 16,523,621 -0.15(-0.17%)
Jan 08, 2019 87.50 87.66 85.70 86.59 15,762,935 -0.16(-0.19%)
Jan 07, 2019 86.46 87.36 85.84 86.75 16,964,486 +0.06(+0.07%)
Jan 04, 2019 85.33 86.90 84.61 86.69 19,670,476 +3.08(+3.69%)
Jan 03, 2019 84.92 85.14 83.24 83.61 18,912,572 -1.21(-1.42%)
Jan 02, 2019 81.94 85.21 81.93 84.81 18,331,892 +1.44(+1.73%)
Dec 31, 2018 83.34 84.38 82.64 83.37 15,499,939 +0.67(+0.82%)
Dec 28, 2018 83.65 83.97 82.36 82.69 21,033,950 -0.18(-0.22%)
Dec 27, 2018 80.98 82.97 79.89 82.87 23,771,394 +0.92(+1.13%)
Dec 26, 2018 79.16 81.95 77.81 81.95 26,391,982 +3.26(+4.15%)
Dec 24, 2018 79.33 80.46 78.69 78.69 19,916,868 -1.73(-2.16%)
Dec 21, 2018 82.57 84.06 80.01 80.42 48,376,376 -1.95(-2.36%)
Dec 20, 2018 82.51 83.93 81.72 82.37 37,260,836 -0.72(-0.86%)
Dec 19, 2018 84.04 85.90 82.50 83.09 32,981,298 -1.07(-1.27%)
Dec 18, 2018 84.91 86.16 83.80 84.15 24,393,196 -0.40(-0.47%)
Dec 17, 2018 85.20 85.88 84.06 84.56 29,400,614 -1.09(-1.28%)
Dec 14, 2018 85.39 87.06 85.28 85.65 23,277,836 -0.71(-0.82%)
Dec 13, 2018 86.72 87.08 85.97 86.36 20,197,778 +0.09(+0.10%)
Dec 12, 2018 86.82 87.88 85.45 86.27 26,487,056 +0.56(+0.65%)
Dec 11, 2018 88.07 88.53 85.58 85.72 19,739,164 -0.85(-0.98%)
Dec 10, 2018 87.85 88.38 84.79 86.56 27,663,156 -1.65(-1.87%)
Dec 07, 2018 89.81 91.36 87.89 88.21 22,538,968 -1.62(-1.81%)
Dec 06, 2018 89.68 89.98 87.86 89.83 31,860,276 -1.74(-1.90%)
Dec 04, 2018 95.31 95.31 91.15 91.58 27,582,704 -4.28(-4.46%)
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.