JPMorgan Chase & Co (NY: JPM )

192.66 +2.36 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 87.82 88.41 86.84 87.69 17,447,680 +0.63(+0.73%)
Sep 30, 2020 86.22 87.89 86.14 87.05 18,133,144 +0.83(+0.96%)
Sep 29, 2020 86.84 86.84 85.30 86.22 14,214,584 -0.73(-0.84%)
Sep 28, 2020 85.96 87.65 85.32 86.95 23,098,986 +2.43(+2.88%)
Sep 25, 2020 83.24 84.74 83.07 84.52 14,700,353 +0.73(+0.87%)
Sep 24, 2020 83.48 85.27 82.63 83.79 20,299,482 -0.07(-0.09%)
Sep 23, 2020 85.71 86.22 83.79 83.86 22,052,212 -1.38(-1.62%)
Sep 22, 2020 85.87 86.50 84.70 85.25 21,286,506 -0.94(-1.09%)
Sep 21, 2020 86.09 86.85 84.84 86.19 31,380,196 -2.75(-3.09%)
Sep 18, 2020 88.52 89.97 88.11 88.93 22,251,798 -0.19(-0.21%)
Sep 17, 2020 89.25 89.83 88.36 89.12 20,223,142 -1.03(-1.14%)
Sep 16, 2020 89.91 91.45 89.31 90.16 21,314,540 +0.38(+0.42%)
Sep 15, 2020 92.89 93.00 89.65 89.78 26,178,490 -2.88(-3.11%)
Sep 14, 2020 91.79 93.56 91.67 92.66 21,029,908 +1.27(+1.39%)
Sep 11, 2020 90.40 91.66 90.06 91.39 15,243,668 +1.12(+1.24%)
Sep 10, 2020 91.69 92.61 90.10 90.27 17,605,930 -0.94(-1.03%)
Sep 09, 2020 91.15 91.95 90.03 91.21 14,855,136 +0.86(+0.95%)
Sep 08, 2020 93.12 93.65 89.96 90.35 24,443,036 -3.26(-3.48%)
Sep 04, 2020 94.09 95.14 91.67 93.61 29,112,516 +1.98(+2.16%)
Sep 03, 2020 93.43 94.94 91.01 91.63 25,737,768 -0.29(-0.31%)
Sep 02, 2020 90.38 92.18 90.03 91.92 16,002,429 +1.37(+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.