JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 147.22 148.36 146.42 146.92 20,447,334 -2.22(-1.49%)
Nov 29, 2021 151.06 152.43 147.83 149.14 12,430,516 -0.65(-0.43%)
Nov 26, 2021 149.98 150.46 146.91 149.79 14,723,219 -4.65(-3.01%)
Nov 24, 2021 155.83 156.74 153.96 154.44 10,410,358 -1.22(-0.78%)
Nov 23, 2021 153.09 155.92 152.97 155.66 13,355,980 +3.64(+2.39%)
Nov 22, 2021 151.85 153.53 150.77 152.03 16,523,196 +3.17(+2.13%)
Nov 19, 2021 149.21 149.96 147.50 148.85 13,182,003 -1.97(-1.31%)
Nov 18, 2021 152.06 151.02 150.65 150.82 8,784,749 -1.31(-0.86%)
Nov 17, 2021 152.82 153.15 151.14 152.14 10,692,695 -0.95(-0.62%)
Nov 16, 2021 154.53 154.54 152.74 153.09 10,358,196 -0.98(-0.64%)
Nov 15, 2021 154.67 155.21 153.55 154.07 7,017,205 -0.28(-0.18%)
Nov 12, 2021 155.08 155.16 153.29 154.35 8,771,101 -0.69(-0.45%)
Nov 11, 2021 154.96 156.03 154.39 155.04 6,283,153 -0.01(-0.01%)
Nov 10, 2021 154.90 155.05 7,564,502 -0.15(-0.10%)
Nov 09, 2021 154.80 155.84 154.10 155.20 8,634,153 -1.18(-0.76%)
Nov 08, 2021 156.38 158.10 156.09 156.38 6,932,793 +0.93(+0.60%)
Nov 05, 2021 156.24 157.34 154.86 155.45 8,622,043 -0.22(-0.14%)
Nov 04, 2021 157.25 157.44 154.01 155.67 10,336,784 -2.07(-1.31%)
Nov 03, 2021 157.37 158.30 156.47 157.74 9,081,278 +0.06(+0.03%)
Nov 02, 2021 157.07 158.82 156.25 157.69 7,753,485 +0.62(+0.39%)
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.