JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 87.36 87.82 85.69 86.16 29,971,734 -2.26(-2.55%)
May 28, 2020 91.15 91.16 88.01 88.42 27,933,898 -1.34(-1.49%)
May 27, 2020 90.38 90.83 87.48 89.76 44,476,432 +4.91(+5.79%)
May 26, 2020 82.25 86.33 82.00 84.84 46,558,232 +5.62(+7.10%)
May 22, 2020 79.70 80.01 78.56 79.22 15,312,090 -0.62(-0.78%)
May 21, 2020 79.93 81.25 79.40 79.84 16,505,874 -1.03(-1.27%)
May 20, 2020 80.32 81.81 80.02 80.87 23,204,224 +2.36(+3.00%)
May 19, 2020 79.73 80.75 78.44 78.51 22,125,222 -1.58(-1.97%)
May 18, 2020 78.53 80.71 77.81 80.09 34,467,980 +4.03(+5.30%)
May 15, 2020 76.90 77.28 75.53 76.06 29,475,820 -1.43(-1.85%)
May 14, 2020 73.24 78.02 72.96 77.49 39,676,200 +3.09(+4.15%)
May 13, 2020 76.48 76.91 73.85 74.40 40,030,556 -2.66(-3.45%)
May 12, 2020 79.82 80.39 76.94 77.06 31,550,198 -2.60(-3.27%)
May 11, 2020 80.67 80.67 79.10 79.66 36,014,084 -2.42(-2.95%)
May 08, 2020 82.17 83.30 81.56 82.08 23,146,634 +1.32(+1.63%)
May 07, 2020 80.88 82.27 80.20 80.76 18,935,156 +0.83(+1.04%)
May 06, 2020 81.60 82.13 79.63 79.93 23,684,058 -1.53(-1.88%)
May 05, 2020 82.92 83.42 81.37 81.46 20,393,418 -0.12(-0.15%)
May 04, 2020 81.48 82.05 80.40 81.58 17,755,630 -0.98(-1.19%)
May 01, 2020 82.79 83.00 81.31 82.57 20,947,496 -2.22(-2.62%)
Apr 30, 2020 84.65 85.75 83.72 84.79 21,593,864 -1.86(-2.15%)
Apr 29, 2020 87.73 88.06 86.13 86.65 23,086,170 +2.28(+2.70%)
Apr 28, 2020 86.60 87.09 84.14 84.37 22,850,556 +0.59(+0.71%)
Apr 27, 2020 81.41 84.67 81.05 83.78 25,824,076 +3.46(+4.31%)
Apr 24, 2020 80.26 80.66 78.35 80.32 17,861,450 +1.17(+1.48%)
Apr 23, 2020 79.46 80.82 79.03 79.15 18,768,230 +0.04(+0.06%)
Apr 22, 2020 80.30 81.35 78.96 79.11 18,843,492 +0.26(+0.33%)
Apr 21, 2020 78.47 80.91 78.21 78.85 26,007,984 -2.36(-2.90%)
Apr 20, 2020 81.88 83.86 80.10 81.20 26,723,216 -3.07(-3.65%)
Apr 17, 2020 81.46 84.74 80.54 84.28 34,098,168 +6.95(+8.99%)
Apr 16, 2020 79.89 80.19 77.08 77.33 36,505,884 -3.06(-3.81%)
Apr 15, 2020 81.49 81.49 79.80 80.39 34,006,980 -4.17(-4.93%)
Apr 14, 2020 89.45 90.31 82.91 84.56 52,105,488 -2.38(-2.74%)
Apr 13, 2020 91.30 91.30 86.15 86.94 30,358,844 -4.05(-4.45%)
Apr 09, 2020 85.82 92.43 85.79 90.99 47,529,720 +7.49(+8.97%)
Apr 08, 2020 81.55 83.99 80.18 83.50 25,860,724 +3.24(+4.04%)
Apr 07, 2020 83.63 83.67 80.03 80.26 25,476,406 +1.04(+1.32%)
Apr 06, 2020 78.80 80.57 77.65 79.21 30,280,118 +4.79(+6.44%)
Apr 03, 2020 76.15 77.46 73.29 74.42 23,942,286 -2.27(-2.96%)
Apr 02, 2020 73.18 77.04 72.70 76.69 27,403,676 +2.76(+3.73%)
Apr 01, 2020 74.58 75.86 72.95 73.93 31,969,330 -4.97(-6.30%)
Mar 31, 2020 80.67 82.52 78.29 78.90 26,666,186 -3.04(-3.71%)
Mar 30, 2020 79.44 82.45 78.26 81.94 24,709,834 +2.08(+2.60%)
Mar 27, 2020 81.67 83.11 79.35 79.86 34,280,872 -6.13(-7.12%)
Mar 26, 2020 81.97 86.38 81.97 85.99 34,042,212 +5.60(+6.97%)
Mar 25, 2020 78.20 83.38 74.08 80.39 43,414,848 +2.89(+3.73%)
Mar 24, 2020 74.40 78.96 72.65 77.49 39,188,572 +8.24(+11.89%)
Mar 23, 2020 72.46 73.39 68.43 69.26 37,113,608 -3.92(-5.35%)
Mar 20, 2020 75.63 78.40 72.28 73.17 34,405,712 -1.58(-2.11%)
Mar 19, 2020 71.47 77.21 67.40 74.75 36,710,264 +1.24(+1.68%)
Mar 18, 2020 76.83 79.56 70.42 73.52 47,277,596 -8.65(-10.53%)
Mar 17, 2020 79.65 85.39 76.68 82.16 40,206,320 +7.68(+10.31%)
Mar 16, 2020 74.66 82.36 74.09 74.49 44,015,220 -16.57(-18.20%)
Mar 13, 2020 84.12 91.13 80.62 91.06 43,982,568 +13.90(+18.01%)
Mar 12, 2020 78.51 84.97 75.64 77.16 56,731,264 -6.93(-8.24%)
Mar 11, 2020 85.62 87.68 82.86 84.09 43,532,048 -4.15(-4.71%)
Mar 10, 2020 86.76 88.75 82.88 88.25 35,471,356 +6.36(+7.77%)
Mar 09, 2020 84.63 86.96 81.50 81.88 46,023,132 -12.83(-13.55%)
Mar 06, 2020 93.12 96.68 92.03 94.71 43,544,492 -5.16(-5.17%)
Mar 05, 2020 101.36 102.03 98.66 99.88 28,355,036 -5.15(-4.91%)
Mar 04, 2020 103.70 105.33 100.51 105.03 29,427,760 +2.53(+2.47%)
Mar 03, 2020 106.01 107.75 101.86 102.50 37,127,800 -4.00(-3.75%)
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.