JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 88.35 88.81 86.83 88.47 16,845,344 +0.79(+0.90%)
Oct 29, 2020 86.73 88.41 85.94 87.68 15,743,576 +0.57(+0.65%)
Oct 28, 2020 87.98 88.70 86.69 87.11 18,160,146 -2.52(-2.81%)
Oct 27, 2020 90.70 91.07 89.48 89.63 11,511,646 -1.72(-1.89%)
Oct 26, 2020 92.63 92.67 90.46 91.36 13,751,454 -2.32(-2.48%)
Oct 23, 2020 93.39 94.25 92.88 93.67 16,720,117 +0.84(+0.90%)
Oct 22, 2020 89.62 93.16 89.61 92.83 16,438,243 +3.17(+3.53%)
Oct 21, 2020 90.56 91.13 89.63 89.67 11,876,257 -0.90(-1.00%)
Oct 20, 2020 90.52 91.83 90.34 90.57 12,471,597 +0.51(+0.57%)
Oct 19, 2020 91.68 91.92 89.84 90.06 12,990,632 -1.54(-1.68%)
Oct 16, 2020 91.51 92.34 90.89 91.60 14,712,830 -0.19(-0.21%)
Oct 15, 2020 89.42 91.84 89.37 91.79 19,022,656 +1.35(+1.50%)
Oct 14, 2020 91.17 91.98 90.33 90.43 16,855,052 -0.51(-0.56%)
Oct 13, 2020 92.94 93.14 90.47 90.94 24,035,172 -1.50(-1.62%)
Oct 12, 2020 91.23 92.94 91.00 92.44 17,778,480 +1.12(+1.23%)
Oct 09, 2020 92.04 92.14 90.34 91.32 15,170,296 -0.52(-0.57%)
Oct 08, 2020 90.70 91.97 90.14 91.84 17,342,576 +1.85(+2.06%)
Oct 07, 2020 89.30 90.55 89.04 89.99 18,125,874 +1.54(+1.74%)
Oct 06, 2020 90.30 91.01 87.99 88.45 21,296,794 -0.92(-1.03%)
Oct 05, 2020 88.72 89.56 88.01 89.37 15,371,182 +1.85(+2.11%)
Oct 02, 2020 85.16 88.15 85.02 87.52 16,944,502 +0.82(+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.