JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 97.17 97.17 97.17 0 -0.52(-0.53%)
Aug 30, 2018 98.03 98.41 97.51 97.69 10,602,065 -0.48(-0.49%)
Aug 29, 2018 98.67 98.69 97.83 98.17 8,514,916 -0.32(-0.33%)
Aug 28, 2018 99.22 99.25 98.35 98.49 9,790,005 -0.48(-0.49%)
Aug 27, 2018 97.71 99.46 97.67 98.98 16,233,476 +1.72(+1.77%)
Aug 24, 2018 97.51 97.71 97.06 97.26 10,430,378 -0.04(-0.04%)
Aug 23, 2018 97.49 97.66 97.04 97.30 10,925,494 -0.20(-0.21%)
Aug 22, 2018 97.79 97.88 97.34 97.50 9,804,351 -0.30(-0.30%)
Aug 21, 2018 97.84 98.71 97.43 97.80 12,936,066 +0.59(+0.61%)
Aug 20, 2018 97.18 97.57 96.77 97.21 10,162,169 -0.13(-0.13%)
Aug 17, 2018 97.22 97.59 96.93 97.33 10,028,761 +0.00(+0.00%)
Aug 16, 2018 96.98 97.79 96.93 97.33 11,931,435 +0.91(+0.94%)
Aug 15, 2018 96.53 96.96 95.81 96.43 11,970,572 -0.81(-0.83%)
Aug 14, 2018 96.91 97.56 96.38 97.23 12,496,128 +0.64(+0.67%)
Aug 13, 2018 98.00 98.27 96.53 96.59 12,191,513 -1.56(-1.59%)
Aug 10, 2018 97.95 98.33 97.26 98.15 14,893,685 -0.98(-0.98%)
Aug 09, 2018 99.66 99.83 98.96 99.12 11,431,287 -0.77(-0.77%)
Aug 08, 2018 99.50 100.30 99.46 99.89 10,608,937 +0.20(+0.20%)
Aug 07, 2018 99.85 100.32 99.50 99.69 12,453,410 +0.36(+0.37%)
Aug 06, 2018 99.05 99.67 98.53 99.33 11,623,193 +0.03(+0.03%)
Aug 03, 2018 98.38 99.33 98.33 99.30 12,989,599 +0.80(+0.81%)
Aug 02, 2018 97.16 98.59 96.96 98.50 13,039,073 +0.42(+0.42%)
Aug 01, 2018 98.16 98.96 97.77 98.09 15,955,380 +0.60(+0.62%)
Jul 31, 2018 99.29 99.29 97.38 97.49 18,681,752 -1.51(-1.52%)
Jul 30, 2018 98.61 99.74 98.43 99.00 15,812,489 +0.59(+0.60%)
Jul 27, 2018 97.68 98.63 97.37 98.40 15,100,035 +1.00(+1.03%)
Jul 26, 2018 97.88 98.02 97.17 97.40 14,028,107 -0.28(-0.29%)
Jul 25, 2018 96.58 97.97 96.15 97.68 15,719,576 +0.87(+0.90%)
Jul 24, 2018 96.30 97.34 96.19 96.81 16,508,254 +0.68(+0.71%)
Jul 23, 2018 94.19 96.88 94.08 96.13 21,386,708 +1.76(+1.86%)
Jul 20, 2018 93.29 94.76 93.10 94.37 16,015,915 +1.18(+1.26%)
Jul 19, 2018 94.19 94.21 93.06 93.19 19,778,966 -1.39(-1.47%)
Jul 18, 2018 93.64 95.09 93.46 94.59 16,795,146 +0.87(+0.93%)
Jul 17, 2018 93.87 94.08 93.08 93.71 17,475,614 -0.07(-0.07%)
Jul 16, 2018 90.79 93.94 90.73 93.78 29,079,404 +3.58(+3.97%)
Jul 13, 2018 91.00 91.42 89.17 90.20 25,120,358 -0.42(-0.46%)
Jul 12, 2018 91.10 91.22 89.87 90.62 14,668,265 +0.39(+0.43%)
Jul 11, 2018 90.23 12,006,576 -0.20(-0.22%)
Jul 10, 2018 91.61 91.93 90.34 90.42 17,169,542 -0.56(-0.62%)
Jul 09, 2018 88.80 91.13 88.80 90.98 16,385,889 +2.73(+3.09%)
Jul 06, 2018 87.45 88.62 86.67 88.25 14,354,579 +0.29(+0.33%)
Jul 05, 2018 88.31 88.52 87.80 87.96 12,642,887 +0.57(+0.65%)
Jul 03, 2018 87.39 87.39 87.39 0 -1.24(-1.40%)
Jul 02, 2018 87.49 88.62 87.20 88.63 13,194,846 +0.74(+0.84%)
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%)
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.