JPMorgan Chase & Co (NY: JPM )

207.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 87.36 87.82 85.69 86.16 29,971,734 -2.26(-2.55%)
May 28, 2020 91.15 91.16 88.01 88.42 27,933,898 -1.34(-1.49%)
May 27, 2020 90.38 90.83 87.48 89.76 44,476,432 +4.91(+5.79%)
May 26, 2020 82.25 86.33 82.00 84.84 46,558,232 +5.62(+7.10%)
May 22, 2020 79.70 80.01 78.56 79.22 15,312,090 -0.62(-0.78%)
May 21, 2020 79.93 81.25 79.40 79.84 16,505,874 -1.03(-1.27%)
May 20, 2020 80.32 81.81 80.02 80.87 23,204,224 +2.36(+3.00%)
May 19, 2020 79.73 80.75 78.44 78.51 22,125,222 -1.58(-1.97%)
May 18, 2020 78.53 80.71 77.81 80.09 34,467,980 +4.03(+5.30%)
May 15, 2020 76.90 77.28 75.53 76.06 29,475,820 -1.43(-1.85%)
May 14, 2020 73.24 78.02 72.96 77.49 39,676,200 +3.09(+4.15%)
May 13, 2020 76.48 76.91 73.85 74.40 40,030,556 -2.66(-3.45%)
May 12, 2020 79.82 80.39 76.94 77.06 31,550,198 -2.60(-3.27%)
May 11, 2020 80.67 80.67 79.10 79.66 36,014,084 -2.42(-2.95%)
May 08, 2020 82.17 83.30 81.56 82.08 23,146,634 +1.32(+1.63%)
May 07, 2020 80.88 82.27 80.20 80.76 18,935,156 +0.83(+1.04%)
May 06, 2020 81.60 82.13 79.63 79.93 23,684,058 -1.53(-1.88%)
May 05, 2020 82.92 83.42 81.37 81.46 20,393,418 -0.12(-0.15%)
May 04, 2020 81.48 82.05 80.40 81.58 17,755,630 -0.98(-1.19%)
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.