JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 115.97 115.97 115.97 8,103,607 +1.56(+1.36%)
Dec 30, 2020 114.53 114.86 113.99 114.41 8,103,607 +0.32(+0.28%)
Dec 29, 2020 115.18 115.25 113.98 114.09 9,187,004 -0.30(-0.26%)
Dec 28, 2020 114.83 115.59 113.89 114.39 8,833,825 +0.75(+0.66%)
Dec 24, 2020 114.16 114.58 112.78 113.64 4,563,499 -0.50(-0.44%)
Dec 23, 2020 112.06 115.47 111.66 114.15 16,401,377 +3.10(+2.79%)
Dec 22, 2020 112.61 112.73 110.99 111.04 12,917,050 -1.72(-1.52%)
Dec 21, 2020 112.41 114.08 110.51 112.76 30,936,958 +4.08(+3.75%)
Dec 18, 2020 108.73 109.41 107.94 108.68 31,725,792 -0.54(-0.49%)
Dec 17, 2020 110.67 110.84 109.14 109.22 12,723,310 -0.91(-0.83%)
Dec 16, 2020 109.79 110.50 109.39 110.13 12,237,766 +0.32(+0.29%)
Dec 15, 2020 108.87 110.34 108.26 109.81 13,795,106 +1.84(+1.71%)
Dec 14, 2020 110.73 110.81 107.79 107.97 13,269,579 -1.15(-1.05%)
Dec 11, 2020 108.55 109.54 108.03 109.12 10,936,883 -0.65(-0.59%)
Dec 10, 2020 109.51 110.23 109.12 109.77 14,974,504 -0.71(-0.64%)
Dec 09, 2020 112.41 112.53 109.92 110.48 14,320,112 -0.87(-0.78%)
Dec 08, 2020 110.47 111.64 110.21 111.34 10,509,043 +0.11(+0.10%)
Dec 07, 2020 110.57 111.50 109.71 111.23 10,653,604 -0.42(-0.38%)
Dec 04, 2020 111.78 112.52 111.06 111.65 14,883,610 +1.00(+0.91%)
Dec 03, 2020 111.21 111.24 109.85 110.65 14,124,961 -0.73(-0.66%)
Dec 02, 2020 109.25 111.63 108.85 111.38 11,842,865 +2.10(+1.92%)
Dec 01, 2020 109.83 110.96 109.18 109.28 13,881,379 +1.70(+1.58%)
Nov 30, 2020 109.52 110.18 107.48 107.58 15,784,022 -3.05(-2.76%)
Nov 27, 2020 111.34 111.66 110.50 110.63 6,556,256 -0.74(-0.66%)
Nov 25, 2020 110.77 111.69 109.94 111.37 12,836,835 -1.18(-1.05%)
Nov 24, 2020 109.58 112.71 109.25 112.55 22,031,928 +4.97(+4.62%)
Nov 23, 2020 105.91 107.85 105.48 107.58 14,460,590 +3.01(+2.88%)
Nov 20, 2020 104.44 105.55 104.12 104.56 13,938,236 -0.90(-0.86%)
Nov 19, 2020 104.21 105.70 103.64 105.47 11,174,683 +0.28(+0.27%)
Nov 18, 2020 107.09 108.25 105.14 105.18 13,760,643 -0.78(-0.74%)
Nov 17, 2020 105.31 106.27 104.57 105.97 15,942,538 -1.09(-1.01%)
Nov 16, 2020 107.50 108.25 105.62 107.05 21,751,936 +2.94(+2.82%)
Nov 13, 2020 104.68 104.83 103.65 104.12 12,991,549 +0.65(+0.63%)
Nov 12, 2020 102.70 104.01 102.27 103.47 24,175,006 -1.29(-1.23%)
Nov 11, 2020 106.68 106.74 104.01 104.75 15,823,276 -1.59(-1.49%)
Nov 10, 2020 107.10 107.19 104.67 106.34 22,497,756 -0.35(-0.32%)
Nov 09, 2020 103.28 108.52 100.71 106.69 52,340,572 +12.72(+13.54%)
Nov 06, 2020 95.86 95.92 93.45 93.97 13,754,048 -1.27(-1.33%)
Nov 05, 2020 92.23 95.92 92.18 95.24 19,528,608 +3.74(+4.09%)
Nov 04, 2020 92.18 93.15 90.29 91.49 20,683,110 -2.88(-3.06%)
Nov 03, 2020 94.02 95.59 93.72 94.38 19,131,524 +2.88(+3.15%)
Nov 02, 2020 90.71 92.07 89.31 91.49 16,443,440 +2.02(+2.25%)
Oct 30, 2020 89.36 89.82 87.82 89.48 16,655,364 +0.79(+0.90%)
Oct 29, 2020 87.72 89.42 86.92 88.68 15,566,021 +0.58(+0.65%)
Oct 28, 2020 88.98 89.71 87.68 88.11 17,955,338 -2.55(-2.81%)
Oct 27, 2020 91.73 92.11 90.50 90.65 11,381,819 -1.74(-1.89%)
Oct 26, 2020 93.68 93.73 91.49 92.40 13,596,366 -2.35(-2.48%)
Oct 23, 2020 94.46 95.33 93.94 94.74 16,531,549 +0.85(+0.90%)
Oct 22, 2020 90.64 94.22 90.64 93.89 16,252,855 +3.20(+3.53%)
Oct 21, 2020 91.59 92.17 90.65 90.69 11,742,317 -0.91(-1.00%)
Oct 20, 2020 91.55 92.88 91.38 91.60 12,330,944 +0.52(+0.57%)
Oct 19, 2020 92.73 92.97 90.86 91.08 12,844,125 -1.56(-1.68%)
Oct 16, 2020 92.55 93.39 91.93 92.64 14,546,900 -0.19(-0.21%)
Oct 15, 2020 90.44 92.89 90.39 92.84 18,808,120 +1.37(+1.50%)
Oct 14, 2020 92.21 93.03 91.36 91.47 16,664,963 -0.51(-0.56%)
Oct 13, 2020 94.00 94.20 91.50 91.98 23,764,106 -1.52(-1.62%)
Oct 12, 2020 92.27 94.00 92.04 93.49 17,577,976 +1.13(+1.23%)
Oct 09, 2020 93.09 93.19 91.37 92.36 14,999,207 -0.53(-0.57%)
Oct 08, 2020 91.73 93.02 91.17 92.89 17,146,988 +1.87(+2.06%)
Oct 07, 2020 90.32 91.58 90.05 91.02 17,921,452 +1.56(+1.74%)
Oct 06, 2020 91.33 92.05 88.99 89.46 21,056,612 -0.93(-1.03%)
Oct 05, 2020 89.73 90.58 89.01 90.39 15,197,827 +1.87(+2.11%)
Oct 02, 2020 86.13 89.15 85.99 88.52 16,753,404 +0.83(+0.95%)
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.