JPMorgan Chase & Co (NY: JPM )

207.76 -1.49 (-0.71%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 153.48 152.59 149.68 150.51 14,320,957 -2.08(-1.36%)
Sep 29, 2021 152.83 153.46 151.75 152.59 8,457,261 -0.12(-0.08%)
Sep 28, 2021 154.20 155.67 152.32 152.71 14,558,490 -0.83(-0.54%)
Sep 27, 2021 151.71 153.92 151.36 153.53 14,370,168 +3.62(+2.42%)
Sep 24, 2021 148.44 150.42 147.87 149.91 10,987,236 +1.71(+1.15%)
Sep 23, 2021 145.28 148.69 144.97 148.20 13,414,748 +4.85(+3.38%)
Sep 22, 2021 142.70 144.59 142.61 143.36 12,219,389 +2.69(+1.92%)
Sep 21, 2021 141.17 142.11 140.29 140.66 9,785,467 +0.02(+0.01%)
Sep 20, 2021 141.50 142.12 138.37 140.64 17,199,630 -4.34(-2.99%)
Sep 17, 2021 144.71 146.21 144.36 144.98 27,850,510 -0.38(-0.26%)
Sep 16, 2021 146.57 147.90 144.56 145.36 11,832,472 -0.06(-0.04%)
Sep 15, 2021 144.10 145.91 143.87 145.43 12,728,827 +1.00(+0.69%)
Sep 14, 2021 147.53 148.35 143.68 144.42 12,703,434 -2.56(-1.75%)
Sep 13, 2021 145.76 147.16 145.34 146.99 10,931,688 +2.30(+1.59%)
Sep 10, 2021 147.63 147.78 144.56 144.69 9,061,303 -1.68(-1.15%)
Sep 09, 2021 145.53 147.88 145.35 146.37 8,596,305 +0.63(+0.44%)
Sep 08, 2021 146.10 146.73 145.31 145.74 8,540,164 -0.65(-0.45%)
Sep 07, 2021 147.11 148.39 146.16 146.39 10,100,569 -0.26(-0.18%)
Sep 03, 2021 147.48 147.94 146.33 146.65 8,658,426 -0.89(-0.60%)
Sep 02, 2021 147.13 148.60 146.59 147.54 10,028,823 +0.68(+0.46%)
Sep 01, 2021 147.32 147.82 146.17 146.86 9,492,475 -0.21(-0.14%)
Aug 31, 2021 147.52 148.38 146.52 147.07 13,420,340 -0.45(-0.31%)
Aug 30, 2021 150.07 150.21 147.01 147.52 8,632,116 -2.40(-1.60%)
Aug 27, 2021 148.73 150.02 148.28 149.92 9,549,092 +1.20(+0.80%)
Aug 26, 2021 149.19 150.64 148.17 148.73 11,990,947 +0.76(+0.52%)
Aug 25, 2021 145.75 148.75 145.09 147.96 12,323,466 +2.99(+2.06%)
Aug 24, 2021 144.36 145.78 144.24 144.97 8,342,103 +0.89(+0.62%)
Aug 23, 2021 142.82 144.44 142.74 144.08 8,628,923 +1.82(+1.28%)
Aug 20, 2021 141.92 142.43 140.83 142.26 7,584,833 +0.40(+0.28%)
Aug 19, 2021 140.83 143.03 140.69 141.86 10,350,478 -1.19(-0.84%)
Aug 18, 2021 143.72 145.29 142.83 143.05 8,770,046 -1.31(-0.91%)
Aug 17, 2021 144.88 146.03 142.77 144.37 10,165,161 -1.77(-1.21%)
Aug 16, 2021 146.14 146.22 144.16 146.13 9,523,286 -0.97(-0.66%)
Aug 13, 2021 148.76 149.10 146.72 147.10 9,767,381 -1.66(-1.12%)
Aug 12, 2021 148.85 149.30 147.63 148.76 9,623,389 +0.58(+0.39%)
Aug 11, 2021 147.12 148.50 146.28 148.18 10,459,949 +1.75(+1.19%)
Aug 10, 2021 144.12 147.09 143.72 146.44 9,423,770 +1.78(+1.23%)
Aug 09, 2021 144.84 145.78 143.35 144.66 10,349,225 -0.16(-0.11%)
Aug 06, 2021 142.69 145.11 142.62 144.82 14,495,979 +4.00(+2.84%)
Aug 05, 2021 140.02 141.31 139.77 140.82 9,952,774 +1.76(+1.26%)
Aug 04, 2021 139.07 141.02 138.76 139.06 11,044,125 -1.52(-1.08%)
Aug 03, 2021 139.72 140.95 137.48 140.58 11,298,321 +1.58(+1.14%)
Aug 02, 2021 139.79 142.01 138.91 139.00 11,096,078 -0.56(-0.40%)
Jul 30, 2021 140.29 141.30 139.03 139.56 10,663,899 -1.12(-0.80%)
Jul 29, 2021 140.81 141.48 139.68 140.68 9,857,043 +1.20(+0.86%)
Jul 28, 2021 140.03 140.47 138.73 139.49 10,023,718 +0.23(+0.16%)
Jul 27, 2021 138.29 140.21 137.74 139.26 12,198,458 -0.18(-0.13%)
Jul 26, 2021 138.10 139.72 138.08 139.44 8,926,421 +0.93(+0.67%)
Jul 23, 2021 139.28 140.53 138.15 138.51 10,512,680 -0.27(-0.19%)
Jul 22, 2021 140.57 141.09 137.90 138.78 10,780,999 -1.78(-1.26%)
Jul 21, 2021 139.81 141.28 139.17 140.55 13,436,496 +2.90(+2.10%)
Jul 20, 2021 134.72 138.95 134.55 137.66 16,730,230 +2.52(+1.86%)
Jul 19, 2021 136.59 137.76 133.98 135.14 24,109,956 -4.54(-3.25%)
Jul 16, 2021 143.40 143.70 138.86 139.68 15,228,994 -3.27(-2.28%)
Jul 15, 2021 141.51 143.93 141.32 142.94 12,549,081 +0.31(+0.22%)
Jul 14, 2021 143.39 144.62 140.63 142.63 15,900,956 -0.49(-0.34%)
Jul 13, 2021 143.49 144.72 141.14 143.12 24,660,470 -2.16(-1.49%)
Jul 12, 2021 141.92 146.35 141.54 145.28 21,672,604 +2.05(+1.43%)
Jul 09, 2021 140.73 143.58 140.29 143.23 14,893,777 +4.44(+3.20%)
Jul 08, 2021 139.40 140.25 137.96 138.79 19,395,310 -2.44(-1.72%)
Jul 07, 2021 139.77 141.86 139.35 141.22 13,339,449 +0.17(+0.12%)
Jul 06, 2021 143.24 143.24 140.08 141.06 16,403,739 -2.41(-1.68%)
Jul 02, 2021 143.39 143.73 142.63 143.47 12,432,420 -0.14(-0.10%)
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.