JPMorgan Chase & Co (NY: JPM )

210.48 +2.95 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 85.25 86.90 85.17 86.07 18,339,980 +0.82(+0.96%)
Sep 29, 2020 85.86 85.86 84.34 85.25 14,376,723 -0.72(-0.84%)
Sep 28, 2020 84.99 86.66 84.36 85.97 23,362,464 +2.41(+2.88%)
Sep 25, 2020 82.30 83.79 82.14 83.57 14,868,033 +0.72(+0.87%)
Sep 24, 2020 82.54 84.31 81.70 82.84 20,531,028 -0.07(-0.09%)
Sep 23, 2020 84.74 85.25 82.84 82.92 22,303,750 -1.37(-1.62%)
Sep 22, 2020 84.90 85.53 83.75 84.28 21,529,310 -0.93(-1.09%)
Sep 21, 2020 85.12 85.88 83.88 85.21 31,738,134 -2.72(-3.09%)
Sep 18, 2020 87.52 88.95 87.12 87.93 22,505,614 -0.19(-0.21%)
Sep 17, 2020 88.24 88.82 87.36 88.12 20,453,816 -1.02(-1.14%)
Sep 16, 2020 88.90 90.42 88.30 89.14 21,557,664 +0.38(+0.42%)
Sep 15, 2020 91.85 91.95 88.64 88.76 26,477,096 -2.85(-3.11%)
Sep 14, 2020 90.76 92.50 90.63 91.61 21,269,786 +1.25(+1.39%)
Sep 11, 2020 89.38 90.62 89.04 90.36 15,417,545 +1.11(+1.24%)
Sep 10, 2020 90.66 91.57 89.08 89.25 17,806,752 -0.93(-1.03%)
Sep 09, 2020 90.12 90.92 89.01 90.18 15,024,581 +0.85(+0.95%)
Sep 08, 2020 92.07 92.60 88.94 89.34 24,721,844 -3.22(-3.48%)
Sep 04, 2020 93.03 94.06 90.63 92.55 29,444,590 +1.96(+2.16%)
Sep 03, 2020 92.37 93.87 89.98 90.60 26,031,346 -0.29(-0.31%)
Sep 02, 2020 89.36 91.14 89.01 90.88 16,184,961 +1.35(+1.51%)
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.