JPMorgan Chase & Co (NY: JPM )

149.19 USD -0.08 (-0.05%)
Streaming Delayed Price Updated: 9:47 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 116.10 116.18 114.86 116.00 13,647,769 +0.41(+0.35%)
Jul 30, 2019 115.19 116.08 114.76 115.59 7,121,145 -0.26(-0.22%)
Jul 29, 2019 116.46 117.18 115.79 115.85 8,499,934 -0.37(-0.32%)
Jul 26, 2019 115.77 116.51 115.53 116.22 12,800,300 +0.51(+0.44%)
Jul 25, 2019 116.89 117.24 115.32 115.71 10,136,866 -1.12(-0.96%)
Jul 24, 2019 115.58 116.88 115.52 116.83 10,009,734 +0.47(+0.40%)
Jul 23, 2019 114.88 116.45 114.82 116.36 12,751,838 +2.09(+1.83%)
Jul 22, 2019 112.91 114.45 112.77 114.27 9,061,287 +0.73(+0.64%)
Jul 19, 2019 114.89 115.12 113.40 113.54 10,402,700 -1.13(-0.99%)
Jul 18, 2019 113.93 115.07 113.55 114.67 9,400,095 +0.68(+0.60%)
Jul 17, 2019 114.43 114.94 113.73 113.99 13,117,094 -1.13(-0.98%)
Jul 16, 2019 113.48 115.50 112.92 115.12 16,944,611 +1.22(+1.07%)
Jul 15, 2019 115.54 115.57 113.53 113.90 12,933,251 -1.40(-1.21%)
Jul 12, 2019 114.13 115.35 113.93 115.30 10,783,300 +1.20(+1.05%)
Jul 11, 2019 113.37 114.36 113.12 114.10 11,593,937 +1.08(+0.96%)
Jul 10, 2019 113.37 113.83 112.74 113.02 9,241,574 -0.33(-0.29%)
Jul 09, 2019 112.28 113.49 112.15 113.35 8,947,122 +0.48(+0.43%)
Jul 08, 2019 112.96 113.48 112.50 112.87 6,916,709 -0.62(-0.55%)
Jul 05, 2019 113.51 114.27 112.92 113.49 7,929,500 +0.67(+0.59%)
Jul 03, 2019 113.34 113.87 112.26 112.82 6,849,400 -0.98(-0.86%)
Jul 02, 2019 113.51 114.20 113.22 113.80 10,177,070 +0.12(+0.11%)
Jul 01, 2019 113.23 114.52 113.08 113.68 12,761,783 +1.88(+1.68%)
Jun 28, 2019 111.04 112.43 110.90 111.80 21,634,600 +2.96(+2.72%)
Jun 27, 2019 108.84 109.55 108.44 108.84 10,896,137 +0.36(+0.33%)
Jun 26, 2019 108.30 109.31 108.16 108.48 10,323,406 +0.72(+0.67%)
Jun 25, 2019 108.68 108.98 107.67 107.76 18,658,677 -0.90(-0.83%)
Jun 24, 2019 109.28 109.77 108.54 108.66 13,039,229 -0.78(-0.71%)
Jun 21, 2019 110.19 111.67 109.09 109.44 27,089,500 -0.75(-0.68%)
Jun 20, 2019 110.88 111.08 109.03 110.19 13,638,134 +0.28(+0.25%)
Jun 19, 2019 110.82 111.59 109.69 109.91 13,125,912 -0.80(-0.72%)
Jun 18, 2019 109.01 111.40 108.98 110.71 11,057,230 +1.49(+1.36%)
Jun 17, 2019 109.70 110.37 109.06 109.22 8,128,358 -0.60(-0.55%)
Jun 14, 2019 109.57 110.30 108.63 109.82 9,077,600 +0.28(+0.26%)
Jun 13, 2019 109.46 110.16 109.05 109.54 8,406,403 +0.27(+0.25%)
Jun 12, 2019 110.70 110.90 108.89 109.27 9,670,009 -1.41(-1.27%)
Jun 11, 2019 110.82 111.57 110.37 110.68 9,847,788 +0.34(+0.31%)
Jun 10, 2019 110.75 111.21 110.21 110.34 11,380,202 +1.18(+1.08%)
Jun 07, 2019 109.70 110.02 108.96 109.16 10,618,900 -1.21(-1.10%)
Jun 06, 2019 110.15 110.87 108.93 110.37 8,725,639 +0.24(+0.22%)
Jun 05, 2019 109.86 110.38 108.64 110.13 8,340,399 +0.39(+0.36%)
Jun 04, 2019 107.85 109.90 107.13 109.74 12,856,281 +3.28(+3.08%)
Jun 03, 2019 105.80 106.86 105.30 106.46 11,680,745 +0.50(+0.47%)
May 31, 2019 105.56 106.59 104.84 105.96 10,952,800 -1.10(-1.03%)
May 30, 2019 108.65 109.18 106.54 107.06 10,366,742 -1.16(-1.07%)
May 29, 2019 107.45 108.40 107.06 108.22 9,619,335 -0.30(-0.28%)
May 28, 2019 109.20 109.83 108.44 108.52 11,458,272 -1.19(-1.08%)
May 24, 2019 109.52 109.96 109.19 109.71 8,367,900 +1.07(+0.98%)
May 23, 2019 109.64 109.79 107.50 108.64 14,017,365 -2.18(-1.97%)
May 22, 2019 111.40 111.79 110.75 110.82 7,918,818 -0.91(-0.81%)
May 21, 2019 111.44 111.92 111.21 111.73 7,967,976 +0.38(+0.34%)
May 20, 2019 110.58 111.81 110.37 111.35 8,517,894 +0.58(+0.52%)
May 17, 2019 110.00 111.75 109.83 110.77 9,570,400 -0.54(-0.49%)
May 16, 2019 110.62 112.17 110.59 111.31 9,672,264 +1.41(+1.28%)
May 15, 2019 109.21 110.90 108.61 109.90 10,141,895 -0.42(-0.38%)
May 14, 2019 109.55 111.72 109.50 110.32 10,503,672 +0.87(+0.79%)
May 13, 2019 110.08 110.45 108.98 109.45 13,783,631 -3.06(-2.72%)
May 10, 2019 111.75 112.84 110.54 112.51 13,189,300 -0.01(-0.01%)
May 09, 2019 111.14 112.74 110.58 112.52 12,205,664 -0.09(-0.08%)
May 08, 2019 112.66 113.67 112.46 112.61 9,575,980 -0.60(-0.53%)
May 07, 2019 114.03 114.03 112.29 113.21 15,017,394 -1.88(-1.63%)
May 06, 2019 114.18 115.47 113.72 115.09 9,385,974 -1.03(-0.89%)
May 03, 2019 116.00 116.68 115.67 116.12 8,185,400 +0.71(+0.62%)
May 02, 2019 115.17 115.78 114.58 115.41 8,613,185 +0.25(+0.22%)
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.