JPMorgan Chase & Co (NY: JPM )

208.47 -0.78 (-0.37%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 100.31 101.78 98.74 98.83 16,889,634 -1.57(-1.56%)
Sep 29, 2022 101.15 101.46 98.74 100.40 13,440,310 -1.73(-1.69%)
Sep 28, 2022 100.20 102.83 99.91 102.13 13,493,538 +2.02(+2.02%)
Sep 27, 2022 101.91 102.30 98.97 100.11 13,532,121 -0.89(-0.88%)
Sep 26, 2022 102.14 103.66 100.31 101.00 16,654,932 -2.22(-2.15%)
Sep 23, 2022 104.08 104.36 101.35 103.22 19,179,664 -1.96(-1.86%)
Sep 22, 2022 107.23 107.44 105.05 105.18 12,467,987 -1.21(-1.14%)
Sep 21, 2022 110.22 110.28 106.32 106.39 13,510,880 -3.16(-2.88%)
Sep 20, 2022 111.04 111.31 108.42 109.55 10,169,726 -2.20(-1.97%)
Sep 19, 2022 109.71 112.29 109.38 111.75 8,669,268 +1.02(+0.92%)
Sep 16, 2022 111.02 111.03 109.11 110.73 15,695,521 -0.75(-0.67%)
Sep 15, 2022 109.82 112.91 109.48 111.48 11,440,385 +1.66(+1.51%)
Sep 14, 2022 110.37 111.45 108.65 109.82 9,883,747 -0.26(-0.23%)
Sep 13, 2022 111.67 112.47 109.50 110.08 13,648,178 -3.96(-3.47%)
Sep 12, 2022 114.08 114.96 113.29 114.04 9,108,433 +1.33(+1.18%)
Sep 09, 2022 112.68 113.54 112.23 112.71 9,835,770 +0.54(+0.48%)
Sep 08, 2022 109.03 112.35 108.41 112.17 12,085,987 +2.55(+2.33%)
Sep 07, 2022 106.99 109.81 106.64 109.61 11,256,712 +2.04(+1.90%)
Sep 06, 2022 108.13 108.52 105.99 107.57 10,308,607 +0.03(+0.03%)
Sep 02, 2022 109.58 111.08 107.05 107.54 11,287,423 -0.76(-0.70%)
Sep 01, 2022 107.14 108.37 105.84 108.30 10,546,349 +0.74(+0.69%)
Aug 31, 2022 108.27 108.79 107.19 107.56 11,359,477 -0.64(-0.59%)
Aug 30, 2022 108.76 109.31 107.21 108.20 11,358,190 +0.02(+0.02%)
Aug 29, 2022 107.82 108.63 107.31 108.19 8,582,460 -0.27(-0.24%)
Aug 26, 2022 112.98 113.48 108.38 108.45 11,922,991 -3.67(-3.27%)
Aug 25, 2022 109.86 112.30 109.41 112.12 11,373,873 +2.60(+2.37%)
Aug 24, 2022 109.04 110.10 108.24 109.52 10,331,384 +0.27(+0.24%)
Aug 23, 2022 110.36 110.93 109.12 109.25 8,041,375 -1.09(-0.99%)
Aug 22, 2022 110.42 110.81 109.23 110.34 9,480,740 -1.85(-1.65%)
Aug 19, 2022 114.08 114.43 111.70 112.19 14,236,830 -2.85(-2.47%)
Aug 18, 2022 115.61 115.83 114.01 115.04 10,076,956 -0.90(-0.77%)
Aug 17, 2022 115.67 116.48 115.09 115.94 8,616,041 -0.98(-0.84%)
Aug 16, 2022 115.66 117.50 115.26 116.92 10,100,871 +1.11(+0.96%)
Aug 15, 2022 114.57 116.06 114.06 115.82 8,940,591 +0.31(+0.27%)
Aug 12, 2022 114.12 115.62 112.96 115.50 10,474,934 +1.88(+1.66%)
Aug 11, 2022 113.40 114.63 112.84 113.62 12,353,187 +1.66(+1.48%)
Aug 10, 2022 111.56 112.89 111.40 111.97 13,581,622 +2.85(+2.61%)
Aug 09, 2022 108.53 109.70 108.17 109.12 10,816,978 +0.97(+0.90%)
Aug 08, 2022 109.94 110.37 107.99 108.15 10,931,302 -1.33(-1.22%)
Aug 05, 2022 106.43 109.89 105.97 109.48 14,987,669 +3.22(+3.03%)
Aug 04, 2022 106.73 107.17 105.00 106.27 19,171,484 -1.18(-1.10%)
Aug 03, 2022 107.30 107.91 105.65 107.45 15,233,586 +1.12(+1.05%)
Aug 02, 2022 107.74 108.19 106.18 106.33 15,787,802 -1.68(-1.56%)
Aug 01, 2022 108.29 108.86 106.94 108.02 15,583,136 -1.09(-1.00%)
Jul 29, 2022 109.32 110.18 108.56 109.10 13,690,592 +0.52(+0.48%)
Jul 28, 2022 109.00 109.69 107.37 108.58 10,976,623 -0.41(-0.37%)
Jul 27, 2022 107.83 109.46 107.15 108.99 9,882,676 +1.72(+1.60%)
Jul 26, 2022 108.36 109.31 106.90 107.27 11,286,813 -1.70(-1.56%)
Jul 25, 2022 109.56 110.14 108.55 108.97 9,932,065 +0.44(+0.40%)
Jul 22, 2022 108.99 109.94 107.50 108.53 8,084,069 -0.53(-0.49%)
Jul 21, 2022 108.23 109.26 107.22 109.06 12,257,138 +0.74(+0.68%)
Jul 20, 2022 107.91 108.52 107.33 108.33 12,335,459 -0.02(-0.02%)
Jul 19, 2022 106.99 108.70 106.56 108.35 12,555,054 +2.62(+2.48%)
Jul 18, 2022 108.55 109.56 105.25 105.73 14,776,935 -1.10(-1.03%)
Jul 15, 2022 103.24 107.70 101.83 106.82 19,945,860 +4.68(+4.58%)
Jul 14, 2022 102.13 102.36 100.31 102.14 27,701,130 -3.70(-3.49%)
Jul 13, 2022 105.69 106.38 104.39 105.84 13,713,901 -1.00(-0.94%)
Jul 12, 2022 106.47 108.93 106.17 106.84 11,893,409 +0.10(+0.10%)
Jul 11, 2022 107.39 108.03 106.13 106.74 8,396,326 -1.42(-1.31%)
Jul 08, 2022 108.91 109.38 107.45 108.16 9,313,033 -0.34(-0.31%)
Jul 07, 2022 107.34 108.67 107.25 108.50 10,923,846 +2.68(+2.53%)
Jul 06, 2022 105.67 106.86 104.78 105.82 11,265,825 -0.69(-0.65%)
Jul 05, 2022 104.76 106.60 103.37 106.51 13,232,794 -0.41(-0.38%)
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.