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 (%)
Jun 28, 2019 95.24 96.44 95.12 95.90 25,222,528 +2.54(+2.72%)
Jun 27, 2019 93.36 93.97 93.01 93.36 12,703,176 +0.31(+0.33%)
Jun 26, 2019 92.89 93.76 92.77 93.05 12,035,462 +0.62(+0.67%)
Jun 25, 2019 93.22 93.48 92.35 92.43 21,753,072 -0.77(-0.83%)
Jun 24, 2019 93.73 94.16 93.10 93.20 15,201,683 -0.67(-0.71%)
Jun 21, 2019 94.52 95.78 93.57 93.87 31,582,082 -0.64(-0.68%)
Jun 20, 2019 95.11 95.28 93.52 94.52 15,899,912 +0.24(+0.25%)
Jun 19, 2019 95.06 95.72 94.09 94.28 15,302,742 -0.69(-0.72%)
Jun 18, 2019 93.50 95.55 93.48 94.96 12,890,985 +1.28(+1.36%)
Jun 17, 2019 94.10 94.67 93.55 93.68 9,476,382 -0.51(-0.55%)
Jun 14, 2019 93.98 94.61 93.18 94.20 10,583,049 +0.24(+0.26%)
Jun 13, 2019 93.89 94.49 93.54 93.96 9,800,539 +0.23(+0.25%)
Jun 12, 2019 94.95 95.12 93.40 93.73 11,273,704 -1.21(-1.27%)
Jun 11, 2019 95.06 95.70 94.67 94.94 11,480,966 +0.29(+0.31%)
Jun 10, 2019 95.00 95.39 94.53 94.64 13,267,519 +1.01(+1.08%)
Jun 07, 2019 94.10 94.37 93.46 93.63 12,379,961 -1.04(-1.10%)
Jun 06, 2019 94.48 95.10 93.43 94.67 10,172,718 +0.21(+0.22%)
Jun 05, 2019 94.23 94.68 93.19 94.46 9,723,589 +0.33(+0.36%)
Jun 04, 2019 92.51 94.27 91.89 94.13 14,988,394 +2.81(+3.08%)
Jun 03, 2019 90.75 91.66 90.32 91.32 13,617,905 +0.43(+0.47%)
May 31, 2019 90.54 91.43 89.93 90.89 12,769,236 -0.94(-1.03%)
May 30, 2019 93.19 93.65 91.38 91.83 12,085,985 -0.99(-1.07%)
May 29, 2019 92.17 92.98 91.83 92.83 11,214,626 -0.26(-0.28%)
May 28, 2019 93.67 94.21 93.01 93.08 13,358,537 -1.02(-1.08%)
May 24, 2019 93.94 94.32 93.66 94.10 9,755,651 +0.92(+0.98%)
May 23, 2019 94.04 94.17 92.21 93.19 16,342,035 -1.87(-1.97%)
May 22, 2019 95.55 95.89 95.00 95.06 9,232,092 -0.78(-0.81%)
May 21, 2019 95.59 96.00 95.39 95.84 9,289,402 +0.33(+0.34%)
May 20, 2019 94.85 95.90 94.67 95.51 9,930,520 +0.50(+0.52%)
May 17, 2019 94.35 95.85 94.20 95.01 11,157,576 -0.46(-0.49%)
May 16, 2019 94.88 96.21 94.86 95.48 11,276,333 +1.21(+1.28%)
May 15, 2019 93.67 95.12 93.16 94.27 11,823,849 -0.36(-0.38%)
May 14, 2019 93.97 95.83 93.92 94.63 12,245,624 +0.75(+0.79%)
May 13, 2019 94.42 94.74 93.48 93.88 16,069,538 -2.62(-2.72%)
May 10, 2019 95.85 96.79 94.82 96.51 15,376,642 -0.01(-0.01%)
May 09, 2019 95.33 96.70 94.85 96.51 14,229,878 -0.08(-0.08%)
May 08, 2019 96.63 97.50 96.46 96.59 11,164,081 -0.51(-0.53%)
May 07, 2019 97.81 97.81 96.32 97.11 17,507,912 -1.61(-1.63%)
May 06, 2019 97.94 99.04 97.54 98.72 10,942,564 -0.88(-0.89%)
May 03, 2019 99.50 100.08 99.22 99.60 9,542,884 +0.61(+0.62%)
May 02, 2019 98.79 99.31 98.28 98.99 10,041,614 +0.21(+0.22%)
May 01, 2019 99.26 100.36 98.74 98.78 12,138,968 -0.76(-0.77%)
Apr 30, 2019 99.87 100.12 98.86 99.54 13,277,877 -0.06(-0.06%)
Apr 29, 2019 98.30 100.48 98.16 99.60 16,603,711 +1.42(+1.44%)
Apr 26, 2019 97.74 98.28 97.44 98.19 9,197,912 +0.74(+0.76%)
Apr 25, 2019 96.93 97.91 96.50 97.45 10,854,048 +0.05(+0.05%)
Apr 24, 2019 97.15 97.91 96.76 97.40 10,778,845 -0.16(-0.17%)
Apr 23, 2019 96.93 98.10 96.80 97.56 10,717,793 +0.12(+0.12%)
Apr 22, 2019 96.78 97.72 96.63 97.44 9,298,524 +0.12(+0.12%)
Apr 18, 2019 98.24 98.59 97.21 97.32 14,575,241 -0.72(-0.73%)
Apr 17, 2019 95.81 98.35 95.22 98.04 20,739,628 +2.74(+2.88%)
Apr 16, 2019 94.27 95.54 94.23 95.30 13,502,494 +1.00(+1.06%)
Apr 15, 2019 95.14 95.21 93.60 94.30 17,677,862 -1.09(-1.14%)
Apr 12, 2019 93.87 95.94 93.39 95.39 30,118,366 +4.27(+4.69%)
Apr 11, 2019 90.67 91.55 90.54 91.12 13,020,356 +0.76(+0.84%)
Apr 10, 2019 90.18 90.67 89.61 90.36 12,686,728 +0.40(+0.45%)
Apr 09, 2019 90.13 90.24 89.42 89.95 10,598,802 -0.67(-0.74%)
Apr 08, 2019 90.16 90.62 89.99 90.62 9,391,886 +0.29(+0.32%)
Apr 05, 2019 90.75 91.02 90.06 90.33 11,581,010 -0.21(-0.24%)
Apr 04, 2019 89.68 90.69 89.59 90.54 13,934,224 +0.87(+0.97%)
Apr 03, 2019 90.07 90.54 89.20 89.68 13,508,280 +0.18(+0.20%)
Apr 02, 2019 89.04 89.75 88.81 89.50 12,094,702 +0.43(+0.48%)
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.