JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 87.85 87.89 22,492,808 -0.62(-0.70%)
Jun 28, 2018 87.45 88.95 87.31 88.51 17,169,998 +1.43(+1.64%)
Jun 27, 2018 88.30 89.34 87.07 87.08 19,291,950 -1.37(-1.54%)
Jun 26, 2018 88.32 88.74 86.97 88.45 20,237,674 +0.06(+0.07%)
Jun 25, 2018 89.12 89.16 87.69 88.39 20,038,240 -0.81(-0.91%)
Jun 22, 2018 91.23 91.41 89.00 89.20 23,638,524 -1.48(-1.64%)
Jun 21, 2018 90.34 91.27 89.88 90.68 13,097,315 -0.03(-0.03%)
Jun 20, 2018 91.25 91.64 90.62 90.71 10,522,167 -0.01(-0.01%)
Jun 19, 2018 90.17 91.00 89.92 90.72 15,064,835 -0.53(-0.58%)
Jun 18, 2018 90.47 91.43 89.99 91.25 11,597,369 +0.24(+0.26%)
Jun 15, 2018 91.41 89.64 91.01 30,858,296 -0.11(-0.12%)
Jun 14, 2018 93.02 93.09 90.91 91.12 24,287,178 -1.64(-1.76%)
Jun 13, 2018 93.17 94.00 92.43 92.76 17,755,456 -0.19(-0.20%)
Jun 12, 2018 93.75 94.07 92.38 92.94 18,130,200 -0.54(-0.58%)
Jun 11, 2018 93.73 94.39 93.43 93.48 14,986,092 -0.24(-0.25%)
Jun 08, 2018 93.31 93.75 92.83 93.72 12,309,814 +0.26(+0.28%)
Jun 07, 2018 93.78 94.05 92.80 93.46 15,935,817 +0.37(+0.40%)
Jun 06, 2018 93.41 93.09 18,319,014 +2.13(+2.34%)
Jun 05, 2018 91.30 91.36 90.31 90.96 12,345,811 -0.51(-0.56%)
Jun 04, 2018 91.93 92.16 91.32 91.48 10,587,001 +0.04(+0.05%)
Jun 01, 2018 91.38 91.89 90.93 91.43 16,116,650 +1.17(+1.30%)
May 31, 2018 91.05 91.26 89.76 90.26 23,480,096 -1.13(-1.24%)
May 30, 2018 90.79 91.60 89.96 91.39 20,733,982 +2.04(+2.28%)
May 29, 2018 92.09 92.11 88.53 89.35 36,326,884 -3.99(-4.27%)
May 25, 2018 93.34 93.34 93.34 0 -0.48(-0.51%)
May 24, 2018 94.59 94.60 92.88 93.82 16,697,659 -1.06(-1.12%)
May 23, 2018 94.90 95.12 93.73 94.88 13,578,905 -0.44(-0.46%)
May 22, 2018 94.77 96.40 94.72 95.32 13,638,667 +0.73(+0.77%)
May 21, 2018 94.51 94.93 94.40 94.60 11,193,868 +0.86(+0.92%)
May 18, 2018 95.10 95.15 93.49 93.74 13,997,072 -1.54(-1.62%)
May 17, 2018 95.48 95.66 94.64 95.28 10,216,155 -0.32(-0.34%)
May 16, 2018 95.22 95.90 95.00 95.60 8,975,940 +0.26(+0.27%)
May 15, 2018 96.08 96.08 94.95 95.34 13,676,300 -0.73(-0.76%)
May 14, 2018 96.25 96.75 95.94 96.07 10,326,865 +0.03(+0.04%)
May 11, 2018 96.57 96.77 95.89 96.04 12,155,546 -0.36(-0.38%)
May 10, 2018 95.47 96.53 95.10 96.40 10,858,512 +0.74(+0.78%)
May 09, 2018 94.00 95.85 93.65 95.66 13,476,711 +2.04(+2.18%)
May 08, 2018 92.39 93.91 92.18 93.62 14,870,624 +1.37(+1.48%)
May 07, 2018 91.74 92.51 91.40 92.25 11,096,390 +0.79(+0.87%)
May 04, 2018 89.77 91.72 89.39 91.46 14,188,607 +1.00(+1.11%)
May 03, 2018 90.75 90.89 88.72 90.46 18,231,944 -0.57(-0.63%)
May 02, 2018 91.19 92.35 90.87 91.03 14,418,569 -0.73(-0.79%)
May 01, 2018 91.48 91.91 90.71 91.75 12,448,849 +0.00(+0.00%)
Apr 30, 2018 92.57 93.04 91.73 91.75 16,294,259 -0.52(-0.57%)
Apr 27, 2018 92.40 92.92 92.05 92.28 11,125,206 -0.59(-0.64%)
Apr 26, 2018 92.76 93.48 92.23 92.87 12,210,014 +0.09(+0.10%)
Apr 25, 2018 93.01 93.23 91.60 92.78 16,059,806 -0.35(-0.38%)
Apr 24, 2018 94.26 95.23 92.44 93.13 19,505,234 -0.44(-0.47%)
Apr 23, 2018 94.11 94.43 93.31 93.57 13,379,199 -0.46(-0.48%)
Apr 20, 2018 94.72 95.09 93.53 94.02 18,476,140 -0.21(-0.22%)
Apr 19, 2018 92.39 94.36 92.36 94.23 21,234,014 +2.02(+2.20%)
Apr 18, 2018 93.23 93.69 91.85 92.21 19,061,436 -0.75(-0.81%)
Apr 17, 2018 93.94 94.40 92.78 92.96 18,375,884 +0.00(+0.00%)
Apr 16, 2018 93.58 94.02 92.61 92.96 19,642,476 -0.08(-0.08%)
Apr 13, 2018 97.02 97.13 91.98 93.04 46,417,740 -2.59(-2.71%)
Apr 12, 2018 94.10 96.49 94.05 95.63 19,462,030 +2.32(+2.49%)
Apr 11, 2018 94.18 94.31 93.22 93.31 17,174,102 -1.59(-1.68%)
Apr 10, 2018 94.58 95.20 93.98 94.90 16,595,798 +1.78(+1.91%)
Apr 09, 2018 92.79 95.30 92.69 93.12 18,935,622 +1.10(+1.20%)
Apr 06, 2018 93.25 94.09 90.94 92.02 22,414,118 -2.35(-2.49%)
Apr 05, 2018 94.16 95.17 93.96 94.37 19,695,796 +1.22(+1.31%)
Apr 04, 2018 89.88 93.33 89.81 93.15 18,210,060 +1.39(+1.52%)
Apr 03, 2018 90.94 91.90 90.02 91.75 16,742,159 +1.24(+1.37%)
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.